OTC:UNLYF | 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
2010-04-05 to 2026-08-27
Data captured

Stock Price Chart

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

$27.65$36.75$48.83$64.88$86.21$114.552010-04-052026-08-27

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 volume
2020-12-31$69.76$86.77444
2020-12-30$69.76$86.771,687
2020-12-29$67.30$83.701,332
2020-12-28$65.44$81.392,220
2020-12-24$65.33$81.25622
2020-12-23$66.31$82.477,548
2020-12-22$64.35$80.03355
2020-12-21$64.35$80.031,421
2020-12-18$66.10$82.221,598
2020-12-17$65.47$81.439,857
2020-12-16$65.78$81.8111,899
2020-12-15$65.05$80.905,239
2020-12-14$65.09$80.962,042
2020-12-11$65.09$80.96622
2020-12-10$64.99$80.832,220
2020-12-09$64.77$80.572,664
2020-12-08$64.97$80.801,154
2020-12-07$64.47$80.193,907
2020-12-04$64.73$80.511,510
2020-12-03$67.91$84.460
2020-12-02$67.91$84.460
2020-12-01$67.91$84.460
2020-11-30$67.91$84.46710
2020-11-27$69.09$85.93355
2020-11-25$68.76$85.52266
2020-11-24$66.22$82.36977
2020-11-23$65.99$82.086,838
2020-11-20$66.27$82.4389
2020-11-19$66.27$82.43622
2020-11-18$68.86$85.651,066
2020-11-17$67.34$83.761,243
2020-11-16$67.92$84.472,486
2020-11-13$69.55$86.50710
2020-11-12$71.57$89.011,332
2020-11-11$71.51$88.94355
2020-11-10$69.85$86.88533
2020-11-09$71.17$88.523,907
2020-11-06$68.69$85.44355
2020-11-05$69.82$86.842,220
2020-11-04$68.33$84.99622
2020-11-03$66.06$82.16799
2020-11-02$66.16$82.29533
2020-10-30$64.18$79.82444
2020-10-29$64.18$79.821,510
2020-10-28$66.95$82.59533
2020-10-27$69.82$86.13888
2020-10-26$69.99$86.340
2020-10-23$69.99$86.340
2020-10-22$69.99$86.34355
2020-10-21$69.46$85.68266
2020-10-20$69.46$85.68178
2020-10-19$69.46$85.68355
2020-10-16$69.79$86.09355
2020-10-15$69.34$85.53444
2020-10-14$70.34$86.77710
2020-10-13$70.34$86.77444
2020-10-12$72.07$88.911,865
2020-10-09$72.18$89.05444
2020-10-08$68.98$85.09888
2020-10-07$70.68$87.18622
2020-10-06$68.82$84.89622
2020-10-05$71.68$88.42127,339
2020-10-02$69.90$86.2389
2020-10-01$69.90$86.2395,904
2020-09-30$70.78$87.31355
2020-09-29$68.23$84.170
2020-09-28$68.23$84.170
2020-09-25$68.23$84.170
2020-09-24$68.23$84.170
2020-09-23$68.23$84.170
2020-09-22$68.23$84.173,730
2020-09-21$67.09$82.77444
2020-09-18$68.18$84.103,641
2020-09-17$70.41$86.850
2020-09-16$70.41$86.85355
2020-09-15$68.64$84.670
2020-09-14$68.64$84.6789
2020-09-11$68.64$84.67266
2020-09-10$68.59$84.610
2020-09-09$68.59$84.61533
2020-09-08$66.10$81.544,174
2020-09-04$66.10$81.540
2020-09-03$66.10$81.541,421
2020-09-02$68.86$84.95355
2020-09-01$65.66$81.006,216
2020-08-31$65.99$81.41266
2020-08-28$69.14$85.300
2020-08-27$69.14$85.301,598
2020-08-26$68.59$84.61622
2020-08-25$66.22$81.68355
2020-08-24$67.97$83.85799
2020-08-21$67.23$82.93444
2020-08-20$69.53$85.773,286
2020-08-19$68.75$84.811,066
2020-08-18$67.00$82.66178
2020-08-17$68.24$84.18178
2020-08-14$65.88$81.27444
2020-08-13$66.95$82.59533
2020-08-12$67.74$83.560
2020-08-11$67.74$83.56799
2020-08-10$67.74$83.563,818
2020-08-07$65.95$81.351,865
2020-08-06$68.75$84.81266
2020-08-05$70.06$85.751,066
2020-08-04$69.82$85.460
2020-08-03$69.82$85.46355
2020-07-31$66.73$81.686,038
2020-07-30$66.89$81.87178
2020-07-29$69.59$85.18799
2020-07-28$68.02$83.250
2020-07-27$68.02$83.254,706
2020-07-24$66.17$80.99178
2020-07-23$66.78$81.741,066
2020-07-22$62.44$76.434,795
2020-07-21$61.77$75.600
2020-07-20$61.77$75.60178
2020-07-17$61.94$75.81178
2020-07-16$60.09$73.55178
2020-07-15$60.87$74.502,042
2020-07-14$59.70$73.07799
2020-07-13$60.00$73.440
2020-07-10$60.00$73.44533
2020-07-09$62.11$76.020
2020-07-08$62.11$76.020
2020-07-07$62.11$76.020
2020-07-06$62.11$76.021,154
2020-07-02$62.56$76.571,776
2020-07-01$59.80$73.19266
2020-06-30$63.41$77.610
2020-06-29$63.41$77.610
2020-06-26$63.41$77.610
2020-06-25$63.41$77.610
2020-06-24$63.41$77.611,332
2020-06-23$64.53$78.981,154
2020-06-22$64.53$78.98266
2020-06-19$64.93$79.481,687
2020-06-18$62.61$76.64355
2020-06-17$62.61$76.64355
2020-06-16$63.57$77.8189
2020-06-15$61.77$75.60533
2020-06-12$60.88$74.5189
2020-06-11$60.88$74.51622
2020-06-10$63.23$77.390
2020-06-09$63.23$77.391,154
2020-06-08$62.07$75.970
2020-06-05$62.07$75.971,243
2020-06-04$60.92$74.570
2020-06-03$60.92$74.570
2020-06-02$60.92$74.571,154
2020-06-01$61.71$75.53710
2020-05-29$59.94$73.370
2020-05-28$59.94$73.37356,266
2020-05-27$58.28$71.330
2020-05-26$58.28$71.331,510
2020-05-22$57.23$70.051,421
2020-05-21$58.39$71.470
2020-05-20$58.39$71.472,309
2020-05-19$58.99$72.200
2020-05-18$58.99$72.20622
2020-05-15$58.33$71.400
2020-05-14$58.33$71.400
2020-05-13$58.33$70.793,641
2020-05-12$55.97$67.920
2020-05-11$55.97$67.920
2020-05-08$55.97$67.921,332
2020-05-07$56.76$68.880
2020-05-06$56.76$68.88355
2020-05-05$57.34$69.59355
2020-05-04$55.62$67.506,482
2020-05-01$54.34$65.94710
2020-04-30$58.11$70.520
2020-04-29$58.11$70.52710
2020-04-28$57.78$70.12888
2020-04-27$56.04$68.00533
2020-04-24$55.27$67.07444
2020-04-23$59.07$71.68533
2020-04-22$58.01$70.390
2020-04-21$58.01$70.393,108
2020-04-20$61.54$74.68888
2020-04-17$58.81$71.36266
2020-04-16$61.84$75.042,042
2020-04-15$58.68$71.21178
2020-04-14$59.57$72.29178
2020-04-13$58.73$71.270
2020-04-09$58.73$71.27622
2020-04-08$58.34$70.80355
2020-04-07$58.13$70.541,687
2020-04-06$57.12$69.31178
2020-04-03$53.15$64.50266
2020-04-02$55.29$67.10444
2020-04-01$56.14$68.12533
2020-03-31$57.93$70.30178
2020-03-30$56.40$68.44178
2020-03-27$52.52$63.74622
2020-03-26$51.59$62.600
2020-03-25$51.59$62.60622
2020-03-24$53.23$64.601,776
2020-03-23$50.12$60.8335,609
2020-03-20$54.19$65.760
2020-03-19$54.19$65.761,332
2020-03-18$52.20$63.341,421
2020-03-17$55.91$67.855,594
2020-03-16$54.19$65.760
2020-03-13$54.19$65.76533
2020-03-12$54.19$65.76178
2020-03-11$61.89$75.110
2020-03-10$61.89$75.11355
2020-03-09$63.91$77.55266
2020-03-06$66.11$80.230
2020-03-05$66.11$80.23888
2020-03-04$66.23$80.371,421
2020-03-03$63.87$77.511,954
2020-03-02$61.15$74.211,687
2020-02-28$60.20$73.06178
2020-02-27$61.53$74.67977
2020-02-26$66.88$81.160
2020-02-25$66.88$81.160
2020-02-24$66.88$81.160
2020-02-21$66.88$81.160
2020-02-20$66.88$81.1689
2020-02-19$66.95$80.63266
2020-02-18$66.88$80.550
2020-02-14$66.88$80.55355
2020-02-13$68.78$82.840
2020-02-12$68.78$82.840
2020-02-11$68.78$82.84622
2020-02-10$68.69$82.730
2020-02-07$68.69$82.73266
2020-02-06$67.34$81.103,818
2020-02-05$67.34$81.100
2020-02-04$67.34$81.100
2020-02-03$67.34$81.100
2020-01-31$67.34$81.100
2020-01-30$67.34$81.10178
2020-01-29$67.06$80.770
2020-01-28$67.06$80.77444
2020-01-27$65.20$78.530
2020-01-24$65.20$78.53178
2020-01-23$64.97$78.240
2020-01-22$64.97$78.240
2020-01-21$64.97$78.240
2020-01-17$64.97$78.24444
2020-01-16$64.74$77.97533
2020-01-15$62.73$75.54444
2020-01-14$62.73$75.541,243
2020-01-13$64.08$77.170
2020-01-10$64.08$77.17178
2020-01-09$63.46$76.43178
2020-01-08$62.52$75.300
2020-01-07$62.52$75.30266
2020-01-06$65.54$78.930
2020-01-03$65.54$78.930
2020-01-02$65.54$78.93266