NYSE:UL | Historical Stock Price | UNILEVER PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$3.04$9.23$28.02$85.02$257.971980-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.97$195.501,182,283——
2020-12-30$68.58$197.251,544,143——
2020-12-29$67.71$194.751,991,606——
2020-12-28$66.54$191.391,000,332——
2020-12-24$66.08$190.06326,606——
2020-12-23$65.75$189.121,162,836——
2020-12-22$65.34$187.921,409,789——
2020-12-21$65.39$188.081,602,485——
2020-12-18$66.20$190.412,467,397——
2020-12-17$66.73$191.942,240,690——
2020-12-16$66.87$192.321,854,943——
2020-12-15$65.68$188.891,853,167——
2020-12-14$65.50$188.371,829,724——
2020-12-11$66.43$191.061,448,683——
2020-12-10$66.00$189.832,066,376——
2020-12-09$66.14$190.222,679,895——
2020-12-08$65.96$189.701,786,834——
2020-12-07$65.32$187.852,084,402——
2020-12-04$65.84$189.382,451,502——
2020-12-03$65.29$187.793,311,707——
2020-12-02$66.57$191.452,677,142——
2020-12-01$67.31$193.592,060,604——
2020-11-30$68.76$197.772,186,700——
2020-11-27$68.14$195.983,935,438——
2020-11-25$69.01$198.483,911,640——
2020-11-24$65.44$188.211,425,240——
2020-11-23$65.60$188.661,464,845——
2020-11-20$66.71$191.871,363,613——
2020-11-19$66.64$191.681,443,355——
2020-11-18$66.97$192.62986,746——
2020-11-17$67.88$195.241,355,621——
2020-11-16$68.68$197.54954,245——
2020-11-13$70.64$203.17668,575——
2020-11-12$70.62$203.11795,914——
2020-11-11$70.89$203.89952,735——
2020-11-10$69.73$200.551,007,702——
2020-11-09$68.95$198.321,307,491——
2020-11-06$69.18$198.961,030,169——
2020-11-05$68.54$197.12876,456——
2020-11-04$67.77$194.921,511,287——
2020-11-03$66.40$190.961,498,678——
2020-11-02$65.10$187.241,234,586——
2020-10-30$64.00$184.071,326,050——
2020-10-29$64.98$186.881,268,330——
2020-10-28$65.72$187.451,659,583——
2020-10-27$68.68$195.901,140,725——
2020-10-26$68.42$195.161,368,852——
2020-10-23$69.05$196.96833,654——
2020-10-22$69.34$197.76954,689——
2020-10-21$69.35$197.791,016,316——
2020-10-20$70.34$200.62907,714——
2020-10-19$69.59$198.501,450,459——
2020-10-16$70.68$201.58729,048——
2020-10-15$70.16$200.10834,010——
2020-10-14$71.44$203.77738,194——
2020-10-13$71.16$202.961,480,829——
2020-10-12$71.05$202.641,010,366——
2020-10-09$71.08$202.741,192,495——
2020-10-08$70.07$199.85588,211——
2020-10-07$69.86$199.27375,002——
2020-10-06$69.52$198.27609,701——
2020-10-05$70.88$202.16515,218——
2020-10-02$70.60$201.36890,486——
2020-10-01$69.73$198.88943,234——
2020-09-30$69.46$198.11574,625——
2020-09-29$69.72$198.85805,860——
2020-09-28$69.52$198.27769,008——
2020-09-25$68.49$195.35568,142——
2020-09-24$68.23$194.61661,116——
2020-09-23$68.07$194.16806,837——
2020-09-22$68.14$194.36824,597——
2020-09-21$67.45$192.401,080,430——
2020-09-18$68.58$195.611,460,671——
2020-09-17$70.35$200.65875,657——
2020-09-16$70.07$199.85648,506——
2020-09-15$70.35$200.65868,997——
2020-09-14$69.55$198.37610,411——
2020-09-11$69.80$199.081,834,963——
2020-09-10$68.80$196.22893,506——
2020-09-09$69.94$199.49917,215——
2020-09-08$67.20$191.661,119,679——
2020-09-04$66.62$190.02851,237——
2020-09-03$67.33$192.04735,175——
2020-09-02$68.60$195.67529,958——
2020-09-01$67.16$191.56711,821——
2020-08-31$67.09$191.37568,853——
2020-08-28$67.74$193.20586,879——
2020-08-27$68.02$194.00572,494——
2020-08-26$67.91$193.68465,134——
2020-08-25$67.77$193.30450,216——
2020-08-24$67.88$193.62458,918——
2020-08-21$67.07$191.30416,650——
2020-08-20$67.65$192.94582,350——
2020-08-19$67.62$192.88689,443——
2020-08-18$67.62$192.88678,343——
2020-08-17$67.29$191.91657,386——
2020-08-14$66.94$190.921,102,985——
2020-08-13$67.47$192.43698,323——
2020-08-12$67.77$193.30702,586——
2020-08-11$66.19$188.80575,335——
2020-08-10$67.08$191.34772,826——
2020-08-07$67.22$191.72644,954——
2020-08-06$68.04$194.07825,929——
2020-08-05$68.90$195.00620,179——
2020-08-04$69.54$196.82686,513——
2020-08-03$68.98$195.22705,338——
2020-07-31$68.11$192.77908,957——
2020-07-30$69.19$195.83671,062——
2020-07-29$70.11$198.44705,871——
2020-07-28$68.95$195.16716,527——
2020-07-27$68.74$194.55693,706——
2020-07-24$67.74$191.72798,845——
2020-07-23$67.20$190.191,539,082——
2020-07-22$62.89$178.01787,390——
2020-07-21$62.57$177.09756,221——
2020-07-20$62.24$176.161,057,253——
2020-07-17$62.73$177.53492,130——
2020-07-16$62.12$175.81563,969——
2020-07-15$62.18$176.00614,230——
2020-07-14$61.94$175.30712,620——
2020-07-13$61.67$174.541,655,942——
2020-07-10$61.05$172.79963,924——
2020-07-09$60.48$171.191,834,164——
2020-07-08$61.48$174.00639,626——
2020-07-07$61.48$174.00589,632——
2020-07-06$61.98$175.43693,084——
2020-07-02$62.69$177.44580,574——
2020-07-01$62.02$175.53591,408——
2020-06-30$61.80$174.92880,718——
2020-06-29$62.24$176.16713,242——
2020-06-26$63.22$178.94785,258——
2020-06-25$63.65$180.15906,737——
2020-06-24$63.40$179.451,270,373——
2020-06-23$64.43$182.35911,798——
2020-06-22$64.41$182.32732,600——
2020-06-19$64.61$182.86876,278——
2020-06-18$64.02$181.201,342,922——
2020-06-17$64.22$181.771,995,691——
2020-06-16$63.39$179.421,279,963——
2020-06-15$61.96$175.371,261,759——
2020-06-12$61.66$174.513,557,417——
2020-06-11$61.61$174.383,658,738——
2020-06-10$63.47$179.64942,168——
2020-06-09$62.61$177.22674,880——
2020-06-08$63.66$180.18733,399——
2020-06-05$63.34$179.29828,415——
2020-06-04$62.75$177.60820,157——
2020-06-03$62.71$177.50880,452——
2020-06-02$61.54$174.19763,414——
2020-06-01$61.25$173.36732,067——
2020-05-29$60.87$172.281,359,173——
2020-05-28$60.37$170.872,153,489——
2020-05-27$58.83$166.511,496,369——
2020-05-26$57.52$162.81986,035——
2020-05-22$57.17$161.82880,274——
2020-05-21$57.25$162.041,143,389——
2020-05-20$57.92$163.92998,822——
2020-05-19$57.06$161.501,442,556——
2020-05-18$59.07$167.181,178,998——
2020-05-15$57.67$163.221,361,126——
2020-05-14$57.42$162.521,156,265——
2020-05-13$58.31$163.62945,720——
2020-05-12$58.42$163.94906,826——
2020-05-11$58.78$164.951,445,042——
2020-05-08$58.42$163.942,159,705——
2020-05-07$56.93$159.741,082,294——
2020-05-06$56.06$157.30965,345——
2020-05-05$56.99$159.921,429,414——
2020-05-04$57.39$161.031,042,246——
2020-05-01$58.00$162.741,004,150——
2020-04-30$58.41$163.911,097,124——
2020-04-29$58.14$163.151,175,268——
2020-04-28$57.40$161.061,248,794——
2020-04-27$58.01$162.77714,396——
2020-04-24$58.09$162.99968,364——
2020-04-23$58.03$162.831,228,992——
2020-04-22$59.62$167.291,355,354——
2020-04-21$59.41$166.722,557,706——
2020-04-20$60.35$169.342,301,163——
2020-04-17$59.56$167.131,692,350——
2020-04-16$58.87$165.201,899,432——
2020-04-15$58.57$164.351,121,455——
2020-04-14$60.01$168.391,488,732——
2020-04-13$58.16$163.21687,756——
2020-04-09$58.25$163.461,094,815——
2020-04-08$57.73$161.981,269,396——
2020-04-07$56.88$159.611,666,776——
2020-04-06$57.73$161.981,727,604——
2020-04-03$56.08$157.371,177,488——
2020-04-02$57.17$160.431,383,682——
2020-04-01$55.38$155.411,129,536——
2020-03-31$56.95$159.801,521,499——
2020-03-30$56.96$159.831,677,876——
2020-03-27$55.46$155.631,311,221——
2020-03-26$56.13$157.493,138,814——
2020-03-25$53.61$150.443,201,418——
2020-03-24$53.49$150.102,445,730——
2020-03-23$50.25$141.002,235,629——
2020-03-20$53.12$149.052,488,265——
2020-03-19$57.05$160.082,957,839——
2020-03-18$55.05$154.462,807,501——
2020-03-17$56.73$159.203,282,847——
2020-03-16$50.79$142.513,794,513——
2020-03-13$56.27$157.901,654,966——
2020-03-12$54.80$153.761,654,610——
2020-03-11$59.09$165.801,801,574——
2020-03-10$61.96$173.861,752,912——
2020-03-09$60.75$170.481,858,673——
2020-03-06$64.40$180.721,431,012——
2020-03-05$65.08$182.611,206,526——
2020-03-04$65.74$184.481,297,990——
2020-03-03$63.00$176.772,009,278——
2020-03-02$62.87$176.422,798,887——
2020-02-28$60.73$170.422,462,069——
2020-02-27$61.66$173.011,717,747——
2020-02-26$63.19$177.301,100,232——
2020-02-25$63.94$179.42784,726——
2020-02-24$65.07$182.58716,971——
2020-02-21$67.23$188.65458,741——
2020-02-20$67.15$188.43519,480——
2020-02-19$67.51$188.01680,652——
2020-02-18$68.20$189.92558,818——
2020-02-14$68.00$189.36838,361——
2020-02-13$68.16$189.83726,295——
2020-02-12$68.28$190.14883,471——
2020-02-11$68.54$190.86681,806——
2020-02-10$68.31$190.24352,625——
2020-02-07$68.29$190.17449,950——
2020-02-06$68.65$191.18622,488——
2020-02-05$67.84$188.92688,111——
2020-02-04$67.25$187.29646,375——
2020-02-03$67.41$187.731,019,868——
2020-01-31$67.31$187.45845,465——
2020-01-30$67.40$187.701,010,633——
2020-01-29$64.98$180.951,170,650——
2020-01-28$66.40$184.911,639,692——
2020-01-27$65.70$182.963,190,406——
2020-01-24$66.69$185.722,120,189——
2020-01-23$64.99$180.991,833,720——
2020-01-22$64.99$180.991,466,621——
2020-01-21$65.16$181.46881,784——
2020-01-17$64.57$179.82756,043——
2020-01-16$64.13$178.60796,625——
2020-01-15$63.96$178.13574,358——
2020-01-14$63.43$176.66895,548——
2020-01-13$63.63$177.19968,986——
2020-01-10$63.33$176.381,191,785——
2020-01-09$63.29$176.25735,797——
2020-01-08$62.88$175.121,228,193——
2020-01-07$63.15$175.871,121,278——
2020-01-06$64.19$178.76582,350——
2020-01-03$64.12$178.57553,402——
2020-01-02$64.21$178.82655,344——