Unilever PLC ADR (UL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 60.48 | 60.72 | 60.22 | 60.25 | -1.12% | 2,742,766 |
| 2025-10-30 | 60.99 | 61.09 | 60.65 | 60.93 | -0.16% | 3,136,771 |
| 2025-10-29 | 61.58 | 61.63 | 60.88 | 61.03 | -1.53% | 2,694,725 |
| 2025-10-28 | 62.13 | 62.22 | 61.72 | 61.98 | -1.26% | 3,373,512 |
| 2025-10-27 | 62.55 | 62.78 | 62.25 | 62.77 | +0.06% | 1,882,560 |
| 2025-10-24 | 62.51 | 62.87 | 62.25 | 62.73 | +0.56% | 2,690,551 |
| 2025-10-23 | 63.22 | 63.46 | 62.32 | 62.38 | +0.23% | 4,349,513 |
| 2025-10-22 | 62.06 | 62.83 | 61.86 | 62.24 | -0.26% | 3,449,880 |
| 2025-10-21 | 62.22 | 62.67 | 62.21 | 62.40 | -0.87% | 2,243,354 |
| 2025-10-20 | 62.74 | 63.20 | 62.71 | 62.95 | -0.36% | 2,193,182 |
| 2025-10-17 | 62.41 | 63.36 | 62.37 | 63.18 | +1.77% | 3,350,424 |
| 2025-10-16 | 61.31 | 62.25 | 61.26 | 62.08 | +1.87% | 6,141,319 |
| 2025-10-15 | 60.29 | 61.02 | 60.25 | 60.94 | -0.18% | 5,282,090 |
| 2025-10-14 | 60.33 | 61.18 | 60.33 | 61.05 | +1.50% | 3,261,713 |
| 2025-10-13 | 59.77 | 60.29 | 59.67 | 60.15 | -0.56% | 3,354,775 |
| 2025-10-10 | 59.63 | 60.56 | 59.63 | 60.49 | +2.55% | 4,715,990 |
| 2025-10-09 | 59.08 | 59.19 | 58.73 | 58.99 | +0.49% | 2,237,760 |
| 2025-10-08 | 59.07 | 59.07 | 58.64 | 58.70 | +0.05% | 1,617,314 |
| 2025-10-07 | 58.40 | 58.99 | 58.30 | 58.67 | +0.05% | 1,941,701 |
| 2025-10-06 | 58.64 | 58.85 | 58.50 | 58.64 | -0.81% | 1,801,397 |
| 2025-10-03 | 59.12 | 59.53 | 59.05 | 59.12 | +0.20% | 1,980,151 |
| 2025-10-02 | 58.94 | 59.04 | 58.74 | 59.00 | +0.22% | 1,541,479 |
| 2025-10-01 | 59.68 | 59.75 | 58.82 | 58.87 | -0.79% | 1,894,193 |
| 2025-09-30 | 59.17 | 59.45 | 59.07 | 59.34 | +0.19% | 1,799,976 |
| 2025-09-29 | 59.06 | 59.27 | 58.77 | 59.23 | -0.19% | 2,281,805 |
| 2025-09-26 | 59.37 | 59.51 | 59.11 | 59.34 | -0.08% | 2,531,599 |
| 2025-09-25 | 60.25 | 60.36 | 59.35 | 59.39 | -1.26% | 2,064,778 |
| 2025-09-24 | 60.06 | 60.44 | 59.99 | 60.15 | -0.81% | 2,025,706 |
| 2025-09-23 | 60.52 | 60.64 | 60.26 | 60.64 | +0.15% | 1,577,443 |
| 2025-09-22 | 61.21 | 61.21 | 60.49 | 60.55 | -1.16% | 3,350,513 |
| 2025-09-19 | 61.88 | 61.93 | 61.26 | 61.26 | -0.42% | 2,194,426 |
| 2025-09-18 | 61.89 | 61.92 | 61.51 | 61.52 | -1.54% | 1,933,265 |
| 2025-09-17 | 62.28 | 62.90 | 62.22 | 62.48 | +0.91% | 2,027,393 |
| 2025-09-16 | 62.30 | 62.40 | 61.91 | 61.92 | -0.74% | 1,936,195 |
| 2025-09-15 | 62.75 | 62.97 | 62.38 | 62.38 | -0.91% | 1,319,390 |
| 2025-09-12 | 63.42 | 63.65 | 62.90 | 62.95 | -0.94% | 2,210,321 |
| 2025-09-11 | 62.79 | 63.57 | 62.73 | 63.55 | +1.13% | 1,545,120 |
| 2025-09-10 | 62.95 | 63.02 | 62.66 | 62.84 | -0.48% | 1,635,430 |
| 2025-09-09 | 62.88 | 63.23 | 62.86 | 63.14 | -1.44% | 1,892,506 |
| 2025-09-08 | 63.95 | 64.16 | 63.76 | 64.06 | -0.48% | 1,585,790 |
| 2025-09-05 | 64.70 | 64.89 | 64.09 | 64.37 | -1.08% | 2,389,697 |
| 2025-09-04 | 64.63 | 65.08 | 64.46 | 65.08 | +1.20% | 2,639,314 |
| 2025-09-03 | 63.71 | 64.47 | 63.31 | 64.30 | +1.10% | 2,462,424 |
| 2025-09-02 | 63.56 | 63.92 | 63.41 | 63.60 | +0.54% | 2,863,534 |
| 2025-08-29 | 62.83 | 63.32 | 62.74 | 63.26 | +1.33% | 2,946,739 |
| 2025-08-28 | 62.26 | 62.56 | 62.00 | 62.43 | -0.24% | 1,540,236 |
| 2025-08-27 | 61.99 | 62.65 | 61.89 | 62.58 | +0.84% | 1,420,711 |
| 2025-08-26 | 62.20 | 62.25 | 61.85 | 62.06 | -0.10% | 1,808,323 |
| 2025-08-25 | 63.08 | 63.11 | 62.12 | 62.12 | -1.59% | 1,373,292 |
| 2025-08-22 | 63.22 | 63.68 | 63.09 | 63.12 | -0.33% | 2,062,824 |
| 2025-08-21 | 63.26 | 63.47 | 63.11 | 63.33 | -0.46% | 1,469,018 |
| 2025-08-20 | 63.04 | 63.76 | 63.02 | 63.62 | +2.57% | 2,668,884 |
| 2025-08-19 | 61.44 | 62.03 | 61.43 | 62.03 | +1.11% | 1,768,363 |
| 2025-08-18 | 61.01 | 61.48 | 60.92 | 61.35 | +0.48% | 1,669,351 |
| 2025-08-15 | 61.40 | 61.44 | 61.02 | 61.06 | -1.10% | 1,782,305 |
| 2025-08-14 | 61.76 | 61.96 | 61.62 | 61.74 | -1.22% | 1,739,947 |
| 2025-08-13 | 61.73 | 62.55 | 61.63 | 62.50 | +2.23% | 2,079,430 |
| 2025-08-12 | 60.99 | 61.20 | 60.71 | 61.14 | +0.30% | 1,684,625 |
| 2025-08-11 | 60.89 | 61.05 | 60.75 | 60.96 | -0.26% | 1,416,449 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Unilever PLC ADR's (UL) latest close?
62.96 on 2026-08-07, 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 2026-08-07.
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 652 daily bars in the Closelook data lake.