Unilever PLC ADR (UL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3% vs the 50-day and +4.9% vs the 200-day average, 11.5% below the 52-week high and +19.9% off the 52-week low; a golden cross printed 42 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Unilever PLC ADR trades 3.0% above its 50-day and 4.9% above its 200-day moving average. (as of 2026-10-30)

Unilever makes household and personal-care products sold across four segments: beauty and wellbeing, personal care, home care, and foods. Its brands span skin and hair care, soap and oral care, laundry and cleaning products, and cooking staples such as soups and condiments.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	65.17	65.81	65.09	65.26	+1.68%	8,109,068
2026-10-29	64.35	64.67	63.77	64.18	+0.38%	4,839,900
2026-10-28	63.40	64.24	63.40	63.94	-1.71%	10,128,300
2026-10-27	64.99	65.23	64.88	65.05	-0.85%	3,098,200
2026-10-26	65.97	66.23	65.54	65.61	-0.94%	1,872,700
2026-10-23	66.97	67.17	65.91	66.23	-1.15%	3,249,400
2026-10-22	65.37	67.03	65.26	67.00	+4.04%	4,242,300
2026-10-21	64.93	65.00	64.13	64.40	-1.26%	3,127,400
2026-10-20	65.63	65.98	64.62	65.22	+0.11%	5,077,200
2026-10-19	65.14	65.42	64.97	65.15	-1.53%	2,770,300
2026-10-16	65.51	66.46	65.44	66.16	+2.34%	5,530,000
2026-10-15	65.30	65.95	64.43	64.65	+1.24%	7,813,000
2026-10-14	63.17	63.89	62.99	63.86	+2.19%	2,711,400
2026-10-13	63.69	63.73	62.43	62.49	-0.73%	2,393,800
2026-10-12	62.53	62.95	62.27	62.95	+1.11%	2,157,800
2026-10-09	61.75	62.26	61.74	62.26	+0.52%	2,083,300
2026-10-08	61.26	61.95	61.14	61.94	+1.57%	2,978,800
2026-10-07	61.08	61.26	60.88	60.98	+0.30%	2,873,900
2026-10-06	60.34	60.99	60.24	60.80	+1.37%	2,922,300
2026-10-05	59.67	60.08	59.54	59.98	+0.47%	2,655,800
2026-10-02	59.89	59.99	59.41	59.70	+0.20%	3,079,000
2026-10-01	59.83	59.94	59.22	59.58	-1.89%	4,994,200
2026-09-30	62.25	62.25	60.71	60.73	-0.83%	3,355,700
2026-09-29	61.38	61.47	60.90	61.24	-2.06%	3,580,700
2026-09-28	62.09	62.55	61.75	62.53	-0.02%	2,820,100
2026-09-25	62.05	62.56	61.89	62.54	+0.47%	2,740,400
2026-09-24	62.61	62.87	62.13	62.25	+0.14%	2,411,400
2026-09-23	62.72	62.95	62.00	62.16	-1.22%	2,081,300
2026-09-22	63.02	63.25	62.71	62.93	+1.22%	2,045,300
2026-09-21	62.23	62.38	61.86	62.17	+0.57%	2,047,900
2026-09-18	61.73	61.99	61.54	61.82	-0.64%	2,786,700
2026-09-17	62.58	62.67	62.01	62.22	-0.35%	2,141,700
2026-09-16	62.45	62.72	62.32	62.44	+0.00%	2,307,300
2026-09-15	62.55	62.98	62.42	62.44	-1.78%	2,864,900
2026-09-14	63.36	63.86	62.99	63.57	+2.50%	4,350,400
2026-09-11	61.97	62.16	61.69	62.02	+0.63%	3,132,100
2026-09-10	62.32	62.48	61.52	61.63	-1.38%	2,659,200
2026-09-09	62.90	63.03	62.48	62.49	-1.65%	3,555,100
2026-09-08	64.02	64.22	63.47	63.54	-1.03%	2,450,900
2026-09-04	64.20	64.65	64.13	64.20	-0.06%	3,127,500
2026-09-03	64.46	64.60	63.69	64.24	-0.51%	5,151,400
2026-09-02	64.34	64.80	64.01	64.57	+0.30%	3,673,300
2026-09-01	64.84	65.55	64.38	64.38	-0.72%	6,221,300
2026-08-31	64.80	65.13	64.65	64.85	-0.34%	4,529,500
2026-08-28	64.83	65.30	64.80	65.07	+1.01%	4,566,100
2026-08-27	64.17	64.82	63.99	64.42	-0.83%	4,323,800
2026-08-26	65.58	65.63	64.93	64.96	-0.29%	4,089,100
2026-08-25	64.42	65.35	64.32	65.15	-0.26%	5,051,200
2026-08-24	64.43	65.34	64.43	65.32	+1.84%	2,961,200
2026-08-21	63.31	64.18	63.22	64.14	+1.17%	2,643,400
2026-08-20	63.30	63.75	63.13	63.40	+0.35%	3,541,000
2026-08-19	62.50	63.26	62.41	63.18	+1.85%	4,504,900
2026-08-18	61.57	62.31	61.49	62.03	+1.31%	5,287,472
2026-08-17	61.17	61.42	60.98	61.23	-1.39%	3,650,552
2026-08-14	62.38	62.61	62.05	62.09	-0.94%	2,007,900
2026-08-13	62.27	62.75	62.17	62.68	+1.56%	2,076,400
2026-08-12	61.57	61.93	61.42	61.72	-1.04%	2,381,600
2026-08-11	62.22	62.58	62.13	62.37	-0.78%	2,187,300
2026-08-10	62.55	62.86	62.03	62.86	-0.16%	1,973,300
2026-08-07	63.05	63.49	62.74	62.96	-1.10%	2,743,200
2026-08-06	64.37	64.52	63.47	63.66	-1.20%	2,436,700
2026-08-05	64.37	64.68	63.91	64.43	+0.55%	3,684,400
2026-08-04	63.61	64.19	63.47	64.08	+0.44%	4,140,200
2026-08-03	64.33	64.55	63.67	63.80	+0.62%	7,821,700
2026-07-31	63.87	63.99	63.39	63.41	-2.85%	5,943,300
2026-07-30	65.60	65.79	65.10	65.27	-1.11%	7,835,600
2026-07-29	65.32	66.67	65.13	66.00	-1.30%	11,206,400
2026-07-28	66.65	67.45	66.27	66.87	+8.96%	13,676,000
2026-07-27	61.06	62.06	61.02	61.37	+0.71%	4,095,800
2026-07-24	60.68	61.11	60.42	60.94	+1.21%	2,236,600
2026-07-23	60.25	60.56	59.90	60.21	-2.62%	5,657,900
2026-07-22	62.02	62.19	61.52	61.83	+1.71%	3,414,300
2026-07-21	61.28	61.53	60.78	60.79	-1.95%	2,810,453
2026-07-20	62.20	62.49	61.95	62.00	-0.63%	3,658,315
2026-07-17	63.05	63.46	62.04	62.39	-0.51%	3,211,000
2026-07-16	61.30	62.80	61.26	62.71	+2.05%	3,455,800
2026-07-15	60.14	61.69	60.09	61.45	+1.00%	5,128,800
2026-07-14	61.30	61.43	60.83	60.84	-1.04%	4,074,000
2026-07-13	61.57	62.02	61.25	61.48	-0.39%	3,754,600
2026-07-10	61.28	61.91	61.02	61.72	+1.20%	4,191,900
2026-07-09	61.39	61.52	60.89	60.99	-1.37%	7,956,200
2026-07-08	62.05	62.21	61.65	61.84	-1.43%	2,415,000
2026-07-07	63.77	63.77	62.44	62.74	+1.88%	2,465,400
2026-07-06	61.97	62.05	60.99	61.58	-1.44%	2,349,000
2026-07-02	61.63	62.56	61.61	62.48	+2.61%	3,240,500
2026-07-01	60.33	60.93	60.17	60.89	+1.28%	2,704,100
2026-06-30	60.31	60.38	59.98	60.12	-1.76%	4,223,400
2026-06-29	60.63	61.24	60.34	61.20	+1.07%	5,096,400
2026-06-26	60.89	61.06	60.49	60.55	+0.02%	4,195,700
2026-06-25	60.32	60.92	60.29	60.54	+0.95%	3,422,500
2026-06-24	59.87	60.30	59.57	59.97	+1.22%	3,601,200
2026-06-23	58.76	59.29	58.72	59.25	+2.69%	3,136,100
2026-06-22	57.86	58.36	57.64	57.70	-1.20%	3,071,400
2026-06-18	57.81	58.61	57.76	58.40	+1.11%	3,553,700
2026-06-17	58.69	58.85	57.55	57.76	-2.13%	5,685,200
2026-06-16	58.90	59.25	58.65	59.02	+0.56%	2,213,600
2026-06-15	59.04	59.06	58.54	58.69	-0.39%	4,533,900
2026-06-12	58.92	59.13	58.54	58.92	+1.03%	4,002,600
2026-06-11	58.41	58.71	58.05	58.32	-0.55%	4,126,500
2026-06-10	58.07	59.11	57.89	58.64	+1.84%	4,676,000
2026-06-09	56.62	57.89	56.48	57.58	+2.66%	4,957,000
2026-06-08	55.95	56.30	55.75	56.09	-1.11%	4,972,400
2026-06-05	56.04	56.99	55.93	56.72	+3.03%	5,839,900
2026-06-04	55.56	55.66	54.75	55.05	-0.47%	4,375,700
2026-06-03	55.62	55.79	55.24	55.31	-0.40%	5,421,400
2026-06-02	55.76	56.03	55.34	55.53	-0.45%	5,459,500
2026-06-01	55.89	56.00	55.55	55.78	-1.19%	4,961,900
2026-05-29	57.01	57.10	56.45	56.45	-1.02%	3,486,900
2026-05-28	57.43	57.72	56.99	57.03	-1.67%	4,194,600
2026-05-27	58.00	58.36	57.86	58.00	+1.63%	3,102,300
2026-05-26	57.77	57.88	56.88	57.07	-0.49%	3,982,300
2026-05-22	57.05	57.68	57.05	57.35	-0.64%	3,690,500
2026-05-21	57.21	57.90	56.69	57.72	+0.07%	3,111,400
2026-05-20	57.35	57.98	57.03	57.68	+0.80%	4,494,500
2026-05-19	57.59	58.02	57.18	57.22	-0.14%	3,472,900
2026-05-18	56.89	57.53	56.89	57.30	+1.88%	4,496,000
2026-05-15	56.94	56.97	56.19	56.24	-1.92%	3,138,500
2026-05-14	58.00	58.23	57.22	57.34	-0.28%	3,275,100
2026-05-13	57.53	58.13	57.32	57.50	-0.73%	3,196,500
2026-05-12	57.96	58.35	57.67	57.92	+1.19%	3,305,700
2026-05-11	57.72	57.77	57.02	57.24	-1.99%	3,639,400
2026-05-08	58.52	58.62	58.19	58.40	-0.56%	4,887,600
2026-05-07	59.48	59.56	58.70	58.73	-1.62%	4,706,700
2026-05-06	59.85	60.02	59.37	59.70	+2.19%	4,059,700
2026-05-05	58.21	58.64	57.79	58.42	-0.49%	4,466,200
2026-05-04	58.70	58.94	58.44	58.71	-1.76%	3,458,500
2026-05-01	60.01	60.74	59.76	59.76	+1.32%	4,545,700
2026-04-30	58.00	59.27	58.00	58.98	+3.66%	6,247,500
2026-04-29	57.06	57.33	56.79	56.90	-1.37%	2,930,700
2026-04-28	57.83	57.96	57.39	57.69	+0.33%	4,249,400
2026-04-27	57.99	58.24	57.49	57.50	-1.08%	4,097,100
2026-04-24	58.64	58.81	57.93	58.13	+1.06%	3,311,000
2026-04-23	57.53	57.65	57.21	57.52	+0.16%	4,081,300
2026-04-22	57.12	57.56	57.05	57.43	+0.83%	4,766,100
2026-04-21	57.73	57.79	56.95	56.96	-1.73%	3,580,300
2026-04-20	58.23	58.32	57.87	57.96	-0.97%	5,220,300
2026-04-17	58.19	58.95	58.11	58.53	+2.18%	5,081,700
2026-04-16	57.60	57.89	57.18	57.28	-1.39%	4,229,400
2026-04-15	58.02	58.32	57.78	58.09	+0.48%	5,274,800
2026-04-14	58.14	58.46	57.80	57.81	-0.72%	2,990,500
2026-04-13	58.06	58.34	57.92	58.23	-0.19%	3,235,700
2026-04-10	58.83	58.92	58.20	58.34	-0.21%	3,527,500
2026-04-09	57.40	58.74	57.33	58.46	+0.36%	5,624,200
2026-04-08	58.20	58.34	57.79	58.25	+4.58%	4,987,100
2026-04-07	56.01	56.20	55.70	55.70	-0.59%	4,949,900
2026-04-06	55.53	56.10	55.17	56.03	+1.05%	2,927,700
2026-04-02	55.43	55.76	55.08	55.45	-1.09%	6,364,400
2026-04-01	55.10	56.25	54.95	56.06	-1.60%	13,873,400
2026-03-31	58.56	58.78	55.65	56.97	-5.02%	18,780,900
2026-03-30	59.74	60.23	59.44	59.98	+1.03%	3,643,900
2026-03-27	59.80	60.15	59.37	59.37	-0.74%	4,533,500
2026-03-26	60.53	60.81	59.75	59.81	-1.63%	3,459,700
2026-03-25	60.97	60.98	60.32	60.80	+0.30%	4,613,600
2026-03-24	60.55	61.17	60.47	60.62	-0.74%	3,361,300
2026-03-23	61.84	62.36	61.07	61.07	-0.67%	5,502,200
2026-03-20	62.12	62.24	61.35	61.48	-0.05%	9,768,200
2026-03-19	61.88	62.19	61.25	61.51	-1.35%	4,173,000
2026-03-18	63.44	63.61	62.32	62.35	-4.69%	6,374,000
2026-03-17	65.44	66.20	65.23	65.42	-0.02%	4,054,600
2026-03-16	65.23	65.66	65.12	65.43	+2.15%	3,381,500
2026-03-13	64.46	64.77	63.95	64.05	-0.54%	2,884,700
2026-03-12	65.13	65.48	64.37	64.40	-1.12%	2,921,400
2026-03-11	65.90	65.90	65.02	65.13	-1.88%	3,203,700
2026-03-10	66.03	66.77	65.83	66.38	+0.03%	3,232,500
2026-03-09	65.98	66.55	65.51	66.36	-0.69%	4,779,200
2026-03-06	66.33	66.84	66.01	66.82	-0.85%	3,811,400
2026-03-05	67.83	68.05	67.23	67.39	-2.43%	4,676,400
2026-03-04	69.10	69.10	68.46	69.07	-0.12%	2,919,700
2026-03-03	69.02	69.37	68.45	69.15	-3.26%	4,827,500
2026-03-02	72.15	72.24	71.13	71.48	-3.08%	3,444,600
2026-02-27	73.33	73.92	73.22	73.75	+0.64%	2,714,600
2026-02-26	73.51	73.75	73.04	73.28	+0.11%	2,606,600
2026-02-25	73.38	73.55	72.77	73.20	-1.86%	2,833,400
2026-02-24	74.50	74.74	74.13	74.59	+0.82%	4,002,400
2026-02-23	73.11	74.21	73.08	73.98	+1.02%	4,884,800
2026-02-20	72.60	73.28	72.32	73.23	+1.69%	3,670,700
2026-02-19	72.16	72.30	71.77	72.01	-0.57%	3,521,000
2026-02-18	73.09	73.29	72.19	72.42	-2.08%	4,147,600
2026-02-17	74.32	74.39	73.31	73.96	-0.84%	4,297,300
2026-02-13	74.28	74.98	73.92	74.59	+1.54%	7,035,200
2026-02-12	71.98	73.95	71.45	73.46	+0.26%	8,134,000
2026-02-11	72.40	73.32	72.05	73.27	+1.81%	3,432,300
2026-02-10	71.64	72.34	71.42	71.97	+0.85%	2,084,300
2026-02-09	71.57	71.76	70.80	71.36	-1.05%	2,668,900
2026-02-06	71.49	72.16	71.39	72.12	+0.77%	2,915,000
2026-02-05	71.15	71.76	70.64	71.57	+1.10%	3,854,800
2026-02-04	70.62	71.15	70.56	70.79	+2.37%	4,273,900
2026-02-03	67.78	69.54	67.70	69.15	+0.55%	3,385,700
2026-02-02	68.91	68.96	68.29	68.77	+0.60%	2,868,400
2026-01-30	68.16	68.36	67.78	68.36	+1.23%	3,352,700
2026-01-29	67.10	67.73	67.02	67.53	+1.50%	2,906,600
2026-01-28	66.60	66.93	66.30	66.53	-1.52%	3,167,800
2026-01-27	67.58	67.82	67.29	67.56	+0.37%	4,382,700
2026-01-26	66.79	67.57	66.79	67.31	+0.46%	5,076,100
2026-01-23	65.88	67.04	65.86	67.00	+2.24%	3,717,000
2026-01-22	64.93	65.74	64.91	65.53	+1.08%	4,785,300
2026-01-21	65.38	65.48	64.48	64.83	-0.11%	3,338,400
2026-01-20	64.04	64.96	63.96	64.90	+0.60%	3,939,800
2026-01-16	64.41	64.52	63.82	64.51	+0.47%	3,142,200
2026-01-15	64.38	64.62	64.10	64.21	-1.71%	2,041,500
2026-01-14	64.73	65.36	64.73	65.33	+0.97%	2,656,500
2026-01-13	64.31	64.72	64.24	64.70	+0.43%	2,424,600
2026-01-12	64.38	64.55	64.12	64.42	+0.34%	2,221,800
2026-01-09	63.60	64.24	63.56	64.20	+1.36%	2,654,700
2026-01-08	61.86	63.35	61.78	63.34	+1.15%	3,909,600
2026-01-07	63.04	63.16	62.36	62.62	-2.88%	3,157,300
2026-01-06	63.93	64.56	63.84	64.48	+1.16%	2,422,100
2026-01-05	63.39	63.91	63.02	63.74	-2.01%	2,883,700
2026-01-02	65.31	65.32	64.74	65.05	-0.54%	1,646,000
2025-12-31	65.64	65.70	65.34	65.40	-0.34%	952,100
2025-12-30	65.54	65.74	65.51	65.62	-0.23%	988,600
2025-12-29	65.68	65.98	65.61	65.77	-0.62%	1,823,100
2025-12-26	65.80	66.29	65.80	66.18	+0.29%	1,293,500
2025-12-24	65.44	66.03	65.36	65.99	+0.40%	706,500
2025-12-23	65.35	65.74	65.25	65.73	+1.19%	2,037,800
2025-12-22	65.20	65.37	64.95	64.96	-0.22%	1,632,300
2025-12-19	65.24	65.69	65.05	65.10	-0.15%	2,995,600
2025-12-18	65.42	65.77	65.19	65.20	-0.56%	1,995,800
2025-12-17	64.92	65.68	64.92	65.57	+1.93%	2,299,400
2025-12-16	64.81	64.90	64.05	64.33	-1.09%	2,247,900
2025-12-15	64.97	65.43	64.78	65.04	+0.15%	2,298,100
2025-12-12	64.42	64.95	64.42	64.94	+0.19%	2,638,100
2025-12-11	64.71	65.23	64.59	64.82	+1.50%	4,719,600
2025-12-10	64.30	64.57	63.55	63.86	-0.28%	3,209,200
2025-12-09	62.35	65.07	62.07	64.04	+15.69%	3,513,400
2025-12-08	55.94	56.11	55.11	55.36	-7.03%	5,127,046
2025-12-05	59.09	59.61	59.02	59.54	+0.63%	3,556,884
2025-12-04	59.58	59.73	59.09	59.17	-0.42%	2,464,555
2025-12-03	59.66	60.16	59.33	59.42	-0.29%	2,449,548
2025-12-02	59.50	59.80	59.04	59.59	-1.36%	3,939,079
2025-12-01	61.10	61.17	60.35	60.41	-0.40%	3,392,693
2025-11-28	60.33	60.79	60.30	60.65	+0.65%	3,745,673
2025-11-26	60.29	60.34	60.07	60.26	-0.05%	1,978,198
2025-11-25	60.04	60.57	60.02	60.29	+1.06%	2,098,699
2025-11-24	60.19	60.24	59.56	59.66	-1.32%	2,482,226
2025-11-21	59.83	60.59	59.74	60.46	+1.89%	3,237,026
2025-11-20	59.03	59.44	58.86	59.34	+0.70%	3,021,242
2025-11-19	59.56	59.62	58.90	58.93	-0.88%	1,924,296
2025-11-18	59.32	59.57	59.08	59.45	+0.30%	2,319,367
2025-11-17	59.42	59.69	59.18	59.27	-0.05%	1,956,175
2025-11-14	59.86	60.03	59.24	59.30	-1.81%	2,809,454
2025-11-13	60.46	60.82	60.20	60.39	-1.08%	2,060,515
2025-11-12	60.75	61.28	60.58	61.05	-0.13%	1,947,562
2025-11-11	61.44	61.44	61.07	61.13	+0.43%	2,314,128
2025-11-10	61.06	61.07	60.63	60.87	-1.07%	2,568,096
2025-11-07	60.51	61.64	60.46	61.53	+0.92%	3,567,185
2025-11-06	60.99	61.32	60.74	60.97	-0.62%	2,334,108
2025-11-05	61.02	61.41	60.84	61.35	+0.79%	2,951,179
2025-11-04	60.54	60.90	60.37	60.87	+0.23%	2,505,048
2025-11-03	60.41	60.90	60.26	60.73	+0.80%	2,267,064

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.30%). Worst month: Mar (-5.00%). Based on 3 years of daily data (2024–2026).

Jan+2.34%
Feb+1.44%
Mar-5.00%
Apr+5.30%
May+0.45%
Jun+1.25%
Jul+3.81%
Aug+3.76%
Sep-4.07%
Oct-1.71%
Nov-1.27%
Dec+1.45%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Unilever PLC ADR's (UL) latest close?

65.26 on 2026-10-30, from the Closelook data lake's daily price record.

What is UL's 52-week high and low?

74.98 high and 54.75 low over the trailing 52 weeks, as of 2026-10-30.

What is Unilever PLC ADR's strongest and weakest month historically?

Historically, UL's strongest calendar month has been Apr (average +5.30%) and its weakest Mar (average -5.00%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 711 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UL?

Uptrend stack intact: Trades +3% vs the 50-day and +4.9% vs the 200-day average, 11.5% below the 52-week high and +19.9% off the 52-week low; a golden cross printed 42 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UL above its 50-day and 200-day moving averages?

Unilever PLC ADR trades 3.0% above its 50-day and 4.9% above its 200-day moving average (2.1% above its 20-day). As of 2026-10-30.