Unilever PLC (ULVR.LSE) — 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 | 4676.00 | 4703.50 | 4648.50 | 4670.00 | -0.83% | 2,389,232 |
| 2026-08-06 | 4747.00 | 4801.50 | 4684.00 | 4709.00 | -1.36% | 2,595,735 |
| 2026-08-05 | 4753.50 | 4800.00 | 4745.00 | 4774.00 | +0.54% | 3,399,856 |
| 2026-08-04 | 4746.50 | 4750.50 | 4710.00 | 4748.50 | -0.45% | 2,762,894 |
| 2026-08-03 | 4736.00 | 4791.50 | 4722.00 | 4770.00 | +0.57% | 6,577,015 |
| 2026-07-31 | 4799.50 | 4799.50 | 4722.50 | 4743.00 | -2.21% | 3,978,614 |
| 2026-07-30 | 4917.00 | 4973.50 | 4840.00 | 4850.00 | -2.73% | 3,905,827 |
| 2026-07-29 | 4995.50 | 5010.00 | 4893.00 | 4986.00 | -0.24% | 5,292,338 |
| 2026-07-28 | 4850.00 | 5041.00 | 4776.50 | 4998.00 | +8.02% | 10,347,856 |
| 2026-07-27 | 4624.00 | 4658.00 | 4551.00 | 4627.00 | +1.13% | 3,025,718 |
| 2026-07-24 | 4523.50 | 4575.50 | 4514.50 | 4575.50 | +0.72% | 3,967,495 |
| 2026-07-23 | 4612.50 | 4626.50 | 4491.00 | 4543.00 | -1.54% | 2,572,476 |
| 2026-07-22 | 4535.00 | 4639.50 | 4509.52 | 4614.00 | +1.34% | 2,862,755 |
| 2026-07-21 | 4596.50 | 4607.00 | 4553.00 | 4553.00 | -1.85% | 2,547,461 |
| 2026-07-20 | 4608.50 | 4649.50 | 4588.50 | 4639.00 | -0.73% | 2,680,017 |
| 2026-07-17 | 4675.50 | 4710.50 | 4650.50 | 4673.00 | +0.92% | 3,235,855 |
| 2026-07-16 | 4516.50 | 4630.50 | 4477.84 | 4630.50 | +1.58% | 2,919,279 |
| 2026-07-15 | 4521.50 | 4558.50 | 4470.00 | 4558.50 | -0.12% | 7,588,481 |
| 2026-07-14 | 4562.50 | 4576.00 | 4515.00 | 4564.00 | -0.43% | 2,588,090 |
| 2026-07-13 | 4605.00 | 4632.50 | 4323.50 | 4583.50 | -0.34% | 5,103,356 |
| 2026-07-10 | 4541.00 | 4611.50 | 4535.00 | 4599.00 | +1.05% | 3,048,536 |
| 2026-07-09 | 4601.00 | 4601.00 | 4551.00 | 4551.00 | -1.91% | 3,283,981 |
| 2026-07-08 | 4674.00 | 4674.00 | 4599.00 | 4639.50 | -1.06% | 3,874,518 |
| 2026-07-07 | 4603.50 | 4757.00 | 4603.50 | 4689.00 | +2.90% | 2,900,017 |
| 2026-07-06 | 4620.50 | 4658.00 | 4557.00 | 4557.00 | -1.36% | 4,165,124 |
| 2026-07-03 | 4630.00 | 4635.00 | 4563.00 | 4620.00 | -0.35% | 1,746,782 |
| 2026-07-02 | 4586.50 | 4659.00 | 4570.00 | 4636.00 | +1.63% | 4,522,861 |
| 2026-07-01 | 4543.00 | 4572.50 | 4519.50 | 4561.50 | +0.75% | 3,390,134 |
| 2026-06-30 | 4573.50 | 4579.50 | 4523.50 | 4527.50 | -1.15% | 5,751,696 |
| 2026-06-29 | 4581.00 | 4598.50 | 4534.25 | 4580.00 | -0.45% | 2,785,072 |
| 2026-06-26 | 4588.00 | 4621.00 | 4130.00 | 4600.50 | +0.46% | 4,929,368 |
| 2026-06-25 | 4550.00 | 4606.00 | 4271.50 | 4579.50 | +0.78% | 3,908,628 |
| 2026-06-24 | 4461.00 | 4564.00 | 4456.00 | 4544.00 | +2.03% | 4,192,935 |
| 2026-06-23 | 4381.50 | 4479.00 | 3734.00 | 4453.50 | +1.39% | 3,449,326 |
| 2026-06-22 | 4349.00 | 4504.00 | 4317.50 | 4392.50 | +0.66% | 2,666,065 |
| 2026-06-19 | 4412.50 | 4437.00 | 4139.50 | 4363.50 | -0.91% | 11,398,210 |
| 2026-06-18 | 4342.00 | 4404.00 | 3895.00 | 4403.50 | +0.94% | 3,364,801 |
| 2026-06-17 | 4396.00 | 4396.50 | 3738.00 | 4362.50 | -0.77% | 2,650,486 |
| 2026-06-16 | 4384.00 | 4410.50 | 4350.00 | 4396.50 | +0.92% | 2,984,307 |
| 2026-06-15 | 4393.50 | 4422.50 | 4356.06 | 4356.50 | -0.67% | 4,044,793 |
| 2026-06-12 | 4348.00 | 4409.00 | 4336.20 | 4386.00 | +0.78% | 3,357,969 |
| 2026-06-11 | 4394.50 | 4394.50 | 4349.50 | 4352.00 | -1.12% | 5,723,955 |
| 2026-06-10 | 4310.00 | 4401.50 | 4302.00 | 4401.50 | +2.73% | 5,552,885 |
| 2026-06-09 | 4172.50 | 4289.25 | 4168.50 | 4284.50 | +2.23% | 3,146,801 |
| 2026-06-08 | 4220.50 | 4816.50 | 3644.00 | 4191.00 | +0.06% | 3,470,035 |
| 2026-06-05 | 4100.00 | 4194.50 | 4100.00 | 4188.50 | +2.71% | 5,421,664 |
| 2026-06-04 | 4110.00 | 4146.00 | 4070.50 | 4078.00 | -1.02% | 4,326,607 |
| 2026-06-03 | 4116.00 | 4164.00 | 4113.50 | 4120.00 | +0.37% | 6,541,455 |
| 2026-06-02 | 4136.00 | 4166.50 | 4097.00 | 4105.00 | -0.67% | 6,193,618 |
| 2026-06-01 | 4170.00 | 4650.00 | 4123.50 | 4132.50 | -1.74% | 5,346,804 |
| 2026-05-29 | 4254.50 | 4270.50 | 4205.46 | 4205.50 | -1.36% | 13,589,210 |
| 2026-05-28 | 4292.50 | 4310.00 | 4258.50 | 4263.50 | -1.41% | 7,559,093 |
| 2026-05-27 | 4241.50 | 4331.00 | 4231.00 | 4324.50 | +2.10% | 6,383,183 |
| 2026-05-26 | 4269.50 | 4298.50 | 4234.35 | 4235.50 | -0.52% | 2,580,361 |
| 2026-05-22 | 4289.00 | 4292.50 | 4229.00 | 4257.50 | -0.28% | 4,954,087 |
| 2026-05-21 | 4258.50 | 4286.50 | 4221.50 | 4269.50 | -0.32% | 6,653,265 |
| 2026-05-20 | 4248.00 | 4297.00 | 4239.00 | 4283.00 | -0.21% | 5,731,472 |
| 2026-05-19 | 4292.00 | 4334.50 | 4253.50 | 4292.00 | +0.87% | 6,701,534 |
| 2026-05-18 | 4206.50 | 4277.50 | 4185.00 | 4255.00 | +1.14% | 5,245,116 |
| 2026-05-15 | 4227.00 | 4254.00 | 4196.50 | 4207.00 | -0.39% | 7,748,502 |
| 2026-05-14 | 4213.00 | 4253.50 | 4207.50 | 4223.50 | -0.27% | 4,355,513 |
| 2026-05-13 | 4247.50 | 4284.50 | 4230.50 | 4235.00 | -0.95% | 7,396,417 |
| 2026-05-12 | 4191.50 | 4278.00 | 4176.00 | 4275.50 | +2.20% | 10,081,370 |
| 2026-05-11 | 4251.50 | 4255.00 | 4161.00 | 4183.50 | -2.13% | 7,547,411 |
| 2026-05-08 | 4304.50 | 4317.00 | 4242.00 | 4274.50 | -0.82% | 8,432,956 |
| 2026-05-07 | 4377.00 | 4378.50 | 4306.50 | 4310.00 | -1.29% | 8,033,338 |
| 2026-05-06 | 4324.50 | 4385.00 | 4309.50 | 4366.50 | +2.39% | 4,791,692 |
| 2026-05-05 | 4344.50 | 4345.50 | 4241.00 | 4264.50 | -3.23% | 18,166,609 |
| 2026-05-01 | 4326.00 | 4429.50 | 4317.00 | 4407.00 | +2.56% | 7,030,119 |
| 2026-04-30 | 4218.50 | 4324.50 | 4199.50 | 4297.00 | +1.96% | 12,833,170 |
| 2026-04-29 | 4217.50 | 4234.50 | 4197.00 | 4214.50 | -1.00% | 8,050,873 |
| 2026-04-28 | 4205.50 | 4270.00 | 4195.00 | 4257.00 | +0.73% | 5,269,912 |
| 2026-04-27 | 4261.00 | 4277.50 | 4226.00 | 4226.00 | -1.27% | 10,917,810 |
| 2026-04-24 | 4239.00 | 4334.00 | 4224.00 | 4280.50 | +1.15% | 5,116,847 |
| 2026-04-23 | 4225.50 | 4251.50 | 4220.00 | 4232.00 | +0.82% | 5,063,515 |
| 2026-04-22 | 4218.00 | 4235.00 | 4192.50 | 4197.50 | -0.51% | 6,388,826 |
| 2026-04-21 | 4260.00 | 4282.00 | 4203.00 | 4219.00 | -1.17% | 6,433,479 |
| 2026-04-20 | 4284.50 | 4297.50 | 4255.50 | 4269.00 | -0.70% | 5,702,122 |
| 2026-04-17 | 4232.50 | 4319.00 | 4205.00 | 4299.00 | +2.07% | 9,815,909 |
| 2026-04-16 | 4256.50 | 4270.00 | 4212.00 | 4212.00 | -0.92% | 4,992,398 |
| 2026-04-15 | 4269.50 | 4272.50 | 4236.50 | 4251.00 | +0.02% | 5,885,237 |
| 2026-04-14 | 4269.50 | 4316.50 | 4250.00 | 4250.00 | -1.05% | 5,974,558 |
| 2026-04-13 | 4298.00 | 4306.50 | 4263.50 | 4295.00 | -0.42% | 2,187,209 |
| 2026-04-10 | 4302.00 | 4352.50 | 4298.50 | 4313.00 | +0.10% | 5,290,333 |
| 2026-04-09 | 4313.00 | 4332.00 | 4250.00 | 4308.50 | +0.26% | 4,765,462 |
| 2026-04-08 | 4251.00 | 4320.50 | 4233.00 | 4297.50 | +2.61% | 12,077,120 |
| 2026-04-07 | 4220.00 | 4233.50 | 4180.00 | 4188.00 | +0.37% | 4,484,441 |
| 2026-04-02 | 4205.50 | 4214.00 | 4134.50 | 4172.50 | -0.35% | 10,589,570 |
| 2026-04-01 | 4230.50 | 4252.00 | 4068.00 | 4187.00 | -0.29% | 14,233,630 |
| 2026-03-31 | 4555.50 | 4574.50 | 4197.00 | 4199.00 | -7.28% | 15,851,120 |
| 2026-03-30 | 4500.00 | 4539.50 | 4456.50 | 4528.50 | +1.09% | 5,933,628 |
| 2026-03-27 | 4500.00 | 4500.00 | 4452.00 | 4479.50 | -0.12% | 5,982,942 |
| 2026-03-26 | 4504.00 | 4531.50 | 4478.00 | 4485.00 | -0.85% | 6,321,194 |
| 2026-03-25 | 4539.00 | 4554.50 | 4481.00 | 4523.50 | -0.10% | 5,060,803 |
| 2026-03-24 | 4528.50 | 4549.00 | 4494.50 | 4528.00 | -0.15% | 8,215,608 |
| 2026-03-23 | 4564.50 | 4643.50 | 4535.00 | 4535.00 | -1.32% | 5,659,555 |
| 2026-03-20 | 4625.00 | 4662.00 | 4588.00 | 4595.50 | +0.47% | 10,237,330 |
| 2026-03-19 | 4652.50 | 4672.50 | 4568.00 | 4574.00 | -2.94% | 4,620,727 |
| 2026-03-18 | 4875.00 | 4883.00 | 4693.50 | 4712.50 | -3.43% | 4,852,825 |
| 2026-03-17 | 4891.00 | 4901.03 | 4863.00 | 4880.00 | -0.02% | 7,420,219 |
| 2026-03-16 | 4839.00 | 4913.50 | 4835.50 | 4881.00 | +0.96% | 3,740,922 |
| 2026-03-13 | 4792.00 | 4855.00 | 4748.97 | 4834.50 | +0.15% | 3,104,479 |
| 2026-03-12 | 4837.00 | 4874.00 | 4808.50 | 4827.50 | -0.38% | 4,431,996 |
| 2026-03-11 | 4879.50 | 4898.00 | 4824.00 | 4846.00 | -1.24% | 4,203,019 |
| 2026-03-10 | 4915.00 | 4945.00 | 4865.00 | 4907.00 | +0.07% | 4,737,908 |
| 2026-03-09 | 4926.00 | 4926.00 | 4843.00 | 4903.50 | -0.64% | 3,613,368 |
| 2026-03-06 | 5036.00 | 5044.21 | 4916.00 | 4935.00 | -2.39% | 5,305,754 |
| 2026-03-05 | 5134.00 | 5134.00 | 5040.00 | 5056.00 | -1.15% | 5,119,634 |
| 2026-03-04 | 5163.00 | 5169.00 | 5104.50 | 5115.00 | -0.37% | 4,306,655 |
| 2026-03-03 | 5299.00 | 5305.02 | 5128.00 | 5134.00 | -3.60% | 4,150,650 |
| 2026-03-02 | 5434.00 | 5446.00 | 5304.00 | 5326.00 | -2.58% | 4,052,374 |
| 2026-02-27 | 5369.00 | 5474.00 | 5351.00 | 5467.00 | +1.98% | 4,757,030 |
| 2026-02-26 | 5368.00 | 5387.00 | 5345.00 | 5361.00 | -0.76% | 3,668,403 |
| 2026-02-25 | 5480.00 | 5491.00 | 5361.00 | 5402.00 | -1.28% | 5,258,840 |
| 2026-02-24 | 5473.00 | 5526.00 | 5458.00 | 5472.00 | +0.18% | 3,043,843 |
| 2026-02-23 | 5420.00 | 5465.00 | 5380.00 | 5462.00 | +1.52% | 5,131,542 |
| 2026-02-20 | 5323.00 | 5382.00 | 5311.00 | 5380.00 | +1.13% | 3,134,432 |
| 2026-02-19 | 5321.00 | 5365.60 | 5304.00 | 5320.00 | -0.15% | 8,497,147 |
| 2026-02-18 | 5383.00 | 5409.00 | 5328.00 | 5328.00 | -1.57% | 4,672,412 |
| 2026-02-17 | 5413.00 | 5475.00 | 5404.00 | 5413.00 | -0.13% | 3,295,351 |
| 2026-02-16 | 5432.00 | 5435.00 | 5374.00 | 5420.00 | -0.22% | 3,559,284 |
| 2026-02-13 | 5340.00 | 5469.00 | 5321.00 | 5432.00 | +1.44% | 9,368,013 |
| 2026-02-12 | 5360.00 | 5360.00 | 5130.00 | 5355.00 | +0.66% | 5,219,336 |
| 2026-02-11 | 5236.00 | 5328.00 | 5236.00 | 5320.00 | +1.45% | 3,600,144 |
| 2026-02-10 | 5175.00 | 5246.00 | 5156.00 | 5244.00 | +1.53% | 4,731,871 |
| 2026-02-09 | 5216.00 | 5234.00 | 5158.00 | 5165.00 | -1.62% | 2,768,730 |
| 2026-02-06 | 5235.00 | 5268.00 | 5210.00 | 5250.00 | +0.00% | 3,171,937 |
| 2026-02-05 | 5198.00 | 5278.00 | 5147.00 | 5250.00 | +1.39% | 3,022,675 |
| 2026-02-04 | 5033.00 | 5185.00 | 5031.00 | 5178.00 | +2.64% | 4,701,431 |
| 2026-02-03 | 4983.50 | 5045.00 | 4928.00 | 5045.00 | +1.06% | 4,343,677 |
| 2026-02-02 | 5000.00 | 5055.00 | 4986.00 | 4992.00 | +1.04% | 5,358,415 |
| 2026-01-30 | 4864.50 | 4946.50 | 4846.00 | 4940.50 | +1.50% | 3,142,407 |
| 2026-01-29 | 4776.00 | 4887.50 | 4756.00 | 4867.50 | +1.08% | 4,435,436 |
| 2026-01-28 | 4847.00 | 4847.50 | 4769.50 | 4815.50 | -1.01% | 2,858,799 |
| 2026-01-27 | 4852.00 | 4898.00 | 4841.50 | 4864.50 | +0.06% | 2,321,628 |
| 2026-01-26 | 4864.00 | 4904.50 | 4842.50 | 4861.50 | -0.05% | 3,308,726 |
| 2026-01-23 | 4816.00 | 4864.24 | 4802.50 | 4864.00 | +1.00% | 2,345,027 |
| 2026-01-22 | 4783.50 | 4848.50 | 4757.00 | 4816.00 | +0.65% | 2,360,876 |
| 2026-01-21 | 4790.50 | 4853.50 | 4777.50 | 4785.00 | +0.21% | 2,175,361 |
| 2026-01-20 | 4751.00 | 4778.50 | 4712.00 | 4775.00 | +0.40% | 4,263,471 |
| 2026-01-19 | 4800.00 | 4812.50 | 4745.00 | 4756.00 | -0.12% | 2,244,989 |
| 2026-01-16 | 4774.00 | 4799.50 | 4750.50 | 4761.50 | -0.40% | 3,327,129 |
| 2026-01-15 | 4814.00 | 4826.50 | 4779.00 | 4780.50 | -1.06% | 3,035,491 |
| 2026-01-14 | 4777.00 | 4831.50 | 4767.50 | 4831.50 | +1.19% | 2,522,435 |
| 2026-01-13 | 4759.00 | 4785.00 | 4731.50 | 4774.50 | +0.08% | 2,514,057 |
| 2026-01-12 | 4770.00 | 4791.00 | 4743.50 | 4770.50 | +0.56% | 3,780,204 |
| 2026-01-09 | 4712.50 | 4750.00 | 4678.00 | 4744.00 | +1.69% | 2,541,159 |
| 2026-01-08 | 4594.50 | 4680.00 | 4584.50 | 4665.00 | +0.73% | 4,587,618 |
| 2026-01-07 | 4744.00 | 4753.39 | 4609.45 | 4631.00 | -2.38% | 3,393,853 |
| 2026-01-06 | 4681.00 | 4770.00 | 4656.50 | 4744.00 | +0.96% | 3,602,559 |
| 2026-01-05 | 4822.50 | 4824.50 | 4658.50 | 4699.00 | -2.56% | 2,719,573 |
| 2026-01-02 | 4851.50 | 4878.50 | 4798.50 | 4822.50 | -0.76% | 2,104,975 |
| 2025-12-31 | 4863.50 | 4875.00 | 4853.00 | 4859.50 | +0.07% | 740,510 |
| 2025-12-30 | 4834.50 | 4867.50 | 4834.50 | 4856.00 | -0.08% | 972,639 |
| 2025-12-29 | 4860.00 | 4880.00 | 4827.00 | 4860.00 | +0.45% | 1,856,867 |
| 2025-12-24 | 4860.00 | 4860.00 | 4821.50 | 4838.00 | -0.40% | 965,125 |
| 2025-12-23 | 4825.50 | 4866.00 | 4822.71 | 4857.50 | +0.35% | 2,707,957 |
| 2025-12-22 | 4882.00 | 4882.00 | 4832.50 | 4840.50 | -1.01% | 3,740,756 |
| 2025-12-19 | 4861.50 | 5542.11 | 4855.50 | 4890.00 | +0.00% | 18,555,789 |
| 2025-12-18 | 4926.00 | 4930.00 | 4845.50 | 4890.00 | +0.17% | 11,834,430 |
| 2025-12-17 | 4781.50 | 4895.50 | 4779.00 | 4881.50 | +1.84% | 4,124,400 |
| 2025-12-16 | 4869.50 | 4879.54 | 4779.00 | 4793.50 | -1.06% | 2,745,846 |
| 2025-12-15 | 4844.50 | 4874.50 | 4835.00 | 4845.00 | +0.20% | 2,877,107 |
| 2025-12-12 | 4832.50 | 4846.50 | 4794.00 | 4835.50 | -0.37% | 3,532,746 |
| 2025-12-11 | 4725.50 | 4853.50 | 4724.00 | 4853.50 | +0.70% | 2,907,723 |
| 2025-12-10 | 4799.00 | 4836.50 | 4799.00 | 4820.00 | -0.55% | 3,348,477 |
| 2025-12-09 | 4679.50 | 4887.50 | 4641.50 | 4846.50 | +16.50% | 4,599,251 |
| 2025-12-08 | 4342.00 | 4371.00 | 4122.00 | 4160.00 | -1.96% | 4,327,258 |
| 2025-12-05 | 4212.52 | 4247.75 | 4197.28 | 4242.99 | +0.63% | 3,321,575 |
| 2025-12-04 | 4202.04 | 4242.99 | 4182.05 | 4216.33 | -0.56% | 2,323,993 |
| 2025-12-03 | 4270.60 | 4283.93 | 4222.99 | 4240.13 | -0.67% | 6,282,817 |
| 2025-12-02 | 4357.25 | 4357.25 | 4247.75 | 4268.70 | -1.67% | 5,893,328 |
| 2025-12-01 | 4326.78 | 4390.67 | 4325.83 | 4341.06 | +0.33% | 3,355,969 |
| 2025-11-28 | 4335.35 | 4343.92 | 4289.65 | 4326.78 | +0.53% | 3,754,199 |
| 2025-11-27 | 4300.12 | 4305.83 | 4271.55 | 4303.93 | -0.02% | 6,607,542 |
| 2025-11-26 | 4323.92 | 4328.69 | 4275.36 | 4304.88 | -0.68% | 3,953,633 |
| 2025-11-25 | 4296.31 | 4373.29 | 4287.74 | 4334.40 | +0.66% | 2,488,457 |
| 2025-11-24 | 4365.82 | 4375.34 | 4305.40 | 4305.83 | -1.37% | 5,560,193 |
| 2025-11-21 | 4303.93 | 4375.34 | 4287.74 | 4365.82 | +2.30% | 3,062,044 |
| 2025-11-20 | 4263.94 | 4279.17 | 4245.84 | 4267.75 | +0.09% | 6,366,281 |
| 2025-11-19 | 4264.89 | 4296.31 | 4251.56 | 4263.94 | +0.16% | 4,869,628 |
| 2025-11-18 | 4253.46 | 4274.41 | 4240.13 | 4257.27 | +0.11% | 3,624,103 |
| 2025-11-17 | 4243.94 | 4274.41 | 4222.04 | 4252.51 | -0.09% | 4,240,018 |
| 2025-11-14 | 4314.40 | 4336.30 | 4256.32 | 4256.32 | -2.06% | 2,908,458 |
| 2025-11-13 | 4372.49 | 4382.01 | 4313.50 | 4345.83 | -0.95% | 1,739,484 |
| 2025-11-12 | 4362.96 | 4389.63 | 4349.25 | 4387.72 | -0.02% | 3,177,025 |
| 2025-11-11 | 4403.91 | 4407.72 | 4386.77 | 4388.67 | +0.44% | 3,931,096 |
| 2025-11-10 | 4402.96 | 4404.86 | 4331.54 | 4369.63 | -0.63% | 4,503,225 |
| 2025-11-07 | 4347.73 | 4408.67 | 4336.30 | 4397.24 | +0.54% | 2,351,964 |
| 2025-11-06 | 4366.77 | 4378.20 | 4327.73 | 4373.44 | -1.23% | 5,055,470 |
| 2025-11-05 | 4416.29 | 4445.81 | 4402.96 | 4427.71 | +0.39% | 2,967,836 |
| 2025-11-04 | 4366.77 | 4412.48 | 4333.45 | 4410.57 | +0.76% | 2,113,210 |
| 2025-11-03 | 4350.59 | 4392.48 | 4341.06 | 4377.25 | +0.17% | 1,863,140 |
| 2025-10-31 | 4385.82 | 4396.29 | 4349.63 | 4369.63 | -0.37% | 1,735,270 |
| 2025-10-30 | 4362.01 | 4400.10 | 4356.30 | 4385.82 | -0.09% | 1,911,652 |
| 2025-10-29 | 4413.43 | 4431.52 | 4373.91 | 4389.63 | -0.45% | 2,130,454 |
| 2025-10-28 | 4475.32 | 4481.04 | 4401.05 | 4409.62 | -0.79% | 3,821,272 |
| 2025-10-27 | 4455.33 | 4471.52 | 4426.76 | 4444.85 | -0.45% | 1,694,468 |
| 2025-10-24 | 4397.24 | 4472.47 | 4397.24 | 4464.85 | +0.09% | 3,285,561 |
| 2025-10-23 | 4427.71 | 4520.08 | 4405.81 | 4461.04 | +0.69% | 2,858,481 |
| 2025-10-22 | 4412.48 | 4434.38 | 4376.30 | 4430.57 | +0.37% | 3,220,154 |
| 2025-10-21 | 4414.38 | 4427.71 | 4387.72 | 4414.38 | -0.49% | 2,528,468 |
| 2025-10-20 | 4390.58 | 4450.57 | 4388.67 | 4436.28 | -0.13% | 1,768,492 |
| 2025-10-17 | 4367.73 | 4457.23 | 4342.02 | 4442.00 | +1.63% | 2,687,012 |
| 2025-10-16 | 4307.74 | 4370.58 | 4280.88 | 4370.58 | +1.84% | 2,422,758 |
| 2025-10-15 | 4340.11 | 4341.06 | 4262.03 | 4291.55 | -1.12% | 4,557,987 |
| 2025-10-14 | 4304.88 | 4340.11 | 4286.79 | 4340.11 | +1.83% | 3,171,774 |
| 2025-10-13 | 4302.02 | 4302.02 | 4243.94 | 4262.03 | -0.20% | 3,659,158 |
| 2025-10-10 | 4246.80 | 4292.50 | 4244.89 | 4270.60 | +1.45% | 2,946,701 |
| 2025-10-09 | 4168.72 | 4218.23 | 4168.72 | 4209.66 | +1.10% | 3,127,180 |
| 2025-10-08 | 4151.58 | 4184.90 | 4132.54 | 4163.96 | +0.39% | 2,336,328 |
| 2025-10-07 | 4143.01 | 4153.48 | 4123.49 | 4147.77 | +0.44% | 2,490,844 |
| 2025-10-06 | 4149.67 | 4170.62 | 4123.96 | 4129.68 | -1.25% | 2,226,132 |
| 2025-10-03 | 4175.38 | 4196.33 | 4148.72 | 4182.05 | +0.18% | 1,648,794 |
| 2025-10-02 | 4142.06 | 4175.38 | 4129.68 | 4174.43 | +0.27% | 2,249,967 |
| 2025-10-01 | 4196.33 | 4209.66 | 4144.91 | 4163.00 | -0.64% | 2,431,024 |
| 2025-09-30 | 4159.19 | 4196.33 | 4134.44 | 4189.66 | +0.30% | 3,639,922 |
| 2025-09-29 | 4165.86 | 4198.23 | 4152.53 | 4177.29 | -0.57% | 2,360,259 |
| 2025-09-26 | 4220.14 | 4242.99 | 4183.00 | 4201.09 | -0.83% | 2,934,921 |
| 2025-09-25 | 4227.75 | 4280.79 | 4222.04 | 4236.32 | -0.16% | 2,499,631 |
| 2025-09-24 | 4248.70 | 4264.89 | 4228.70 | 4242.99 | +0.04% | 4,621,883 |
| 2025-09-23 | 4246.80 | 4270.60 | 4234.42 | 4241.08 | -0.60% | 2,195,634 |
| 2025-09-22 | 4316.31 | 4332.49 | 4257.27 | 4266.79 | -1.60% | 2,104,228 |
| 2025-09-19 | 4309.64 | 4362.01 | 4308.69 | 4336.30 | +0.09% | 9,089,191 |
| 2025-09-18 | 4341.06 | 4345.83 | 4305.83 | 4332.49 | -0.20% | 3,834,811 |
| 2025-09-17 | 4323.92 | 4349.63 | 4303.93 | 4341.06 | +0.37% | 1,865,992 |
| 2025-09-16 | 4339.16 | 4351.54 | 4313.45 | 4324.88 | -0.98% | 2,768,706 |
| 2025-09-15 | 4406.77 | 4406.88 | 4356.30 | 4367.73 | -0.93% | 6,959,738 |
| 2025-09-12 | 4435.33 | 4454.38 | 4408.67 | 4408.67 | -0.09% | 3,375,786 |
| 2025-09-11 | 4407.72 | 4434.38 | 4388.67 | 4412.48 | +0.37% | 2,705,546 |
| 2025-09-10 | 4415.34 | 4436.28 | 4381.06 | 4396.29 | -0.19% | 1,934,681 |
| 2025-09-09 | 4477.23 | 4477.23 | 4393.44 | 4404.86 | -1.49% | 2,276,807 |
| 2025-09-08 | 4498.18 | 4501.03 | 4462.95 | 4471.52 | -1.53% | 2,476,561 |
| 2025-09-05 | 4581.02 | 4590.54 | 4524.84 | 4541.03 | -0.67% | 3,220,660 |
| 2025-09-04 | 4534.36 | 4578.16 | 4527.69 | 4571.50 | +0.82% | 2,814,440 |
| 2025-09-03 | 4496.27 | 4540.07 | 4481.04 | 4534.36 | +0.72% | 3,162,508 |
| 2025-09-02 | 4423.91 | 4532.46 | 4411.53 | 4501.99 | +1.37% | 2,855,066 |
| 2025-09-01 | 4455.33 | 4457.00 | 4422.95 | 4441.04 | +0.26% | 1,853,916 |
| 2025-08-29 | 4396.29 | 4451.52 | 4388.67 | 4429.62 | +0.91% | 3,665,991 |
| 2025-08-28 | 4410.57 | 4414.38 | 4362.96 | 4389.63 | -0.28% | 1,797,461 |
| 2025-08-27 | 4363.92 | 4402.00 | 4362.01 | 4402.00 | +0.63% | 3,698,122 |
| 2025-08-26 | 4390.58 | 4407.72 | 4354.40 | 4374.39 | -1.46% | 6,338,005 |
| 2025-08-22 | 4460.09 | 4479.13 | 4436.28 | 4439.14 | -0.68% | 2,747,457 |
| 2025-08-21 | 4471.52 | 4475.58 | 4437.24 | 4469.61 | +0.04% | 2,475,498 |
| 2025-08-20 | 4354.40 | 4481.04 | 4349.63 | 4467.71 | +3.26% | 2,949,597 |
| 2025-08-19 | 4305.83 | 4338.21 | 4289.65 | 4326.78 | +0.64% | 1,446,389 |
| 2025-08-18 | 4262.03 | 4299.17 | 4257.27 | 4299.17 | +0.69% | 3,066,616 |
| 2025-08-15 | 4294.41 | 4309.64 | 4268.70 | 4269.65 | -0.69% | 5,243,443 |
| 2025-08-14 | 4315.35 | 4323.92 | 4276.31 | 4299.17 | -1.20% | 2,017,555 |
| 2025-08-13 | 4272.51 | 4369.63 | 4272.51 | 4351.54 | +1.78% | 3,180,124 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+11.94%). Worst month: Mar (-9.80%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Unilever PLC's (ULVR.LSE) latest close?
4670.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ULVR.LSE's 52-week high and low?
5542.11 high and 3644.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Unilever PLC's strongest and weakest month historically?
Historically, ULVR.LSE's strongest calendar month has been Dec (average +11.94%) and its weakest Mar (average -9.80%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.