5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
+7.76%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
+11.96%
1 YEAR PERFORMANCE
+15.84%
Unilever plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $72.60 | $73.23 (0.87%) | $73.28 | $72.32 | 3.67 M | $159.93 B |
| 02/19/2026 | $72.16 | $72.01 (-0.21%) | $72.30 | $71.77 | 3.52 M | $157.27 B |
| 02/18/2026 | $73.09 | $72.42 (-0.92%) | $73.29 | $72.19 | 4.15 M | $158.17 B |
| 02/17/2026 | $74.32 | $73.96 (-0.48%) | $74.39 | $73.31 | 4.30 M | $161.53 B |
| 02/13/2026 | $74.28 | $74.59 (0.42%) | $74.97 | $73.92 | 7.04 M | $184.48 B |
| 02/12/2026 | $71.98 | $73.46 (2.06%) | $73.94 | $71.45 | 8.13 M | $181.68 B |
| 02/11/2026 | $72.40 | $73.27 (1.2%) | $73.32 | $72.05 | 3.43 M | $181.21 B |
| 02/10/2026 | $71.64 | $71.97 (0.46%) | $72.33 | $71.42 | 2.08 M | $178.00 B |
| 02/09/2026 | $71.57 | $71.36 (-0.29%) | $71.76 | $70.80 | 2.67 M | $176.49 B |
| 02/06/2026 | $71.49 | $72.12 (0.88%) | $72.16 | $71.39 | 2.92 M | $178.37 B |
| 02/05/2026 | $71.15 | $71.57 (0.59%) | $71.76 | $70.64 | 3.85 M | $177.01 B |
| 02/04/2026 | $70.62 | $70.79 (0.24%) | $71.15 | $70.56 | 4.27 M | $175.08 B |
| 02/03/2026 | $67.78 | $69.15 (2.02%) | $69.54 | $67.70 | 3.39 M | $171.02 B |
| 02/02/2026 | $68.91 | $68.77 (-0.2%) | $68.96 | $68.29 | 2.87 M | $170.08 B |
| 01/30/2026 | $68.16 | $68.36 (0.29%) | $68.36 | $67.78 | 3.35 M | $169.07 B |
| 01/29/2026 | $67.10 | $67.53 (0.64%) | $67.73 | $67.02 | 2.91 M | $167.02 B |
| 01/28/2026 | $66.60 | $66.53 (-0.11%) | $66.93 | $66.30 | 3.17 M | $164.54 B |
| 01/27/2026 | $67.58 | $67.56 (-0.03%) | $67.82 | $67.29 | 4.38 M | $167.09 B |
| 01/26/2026 | $66.79 | $67.31 (0.78%) | $67.57 | $66.79 | 5.08 M | $166.47 B |
| 01/23/2026 | $65.88 | $67.00 (1.7%) | $67.04 | $65.86 | 3.72 M | $165.71 B |
| 01/22/2026 | $64.93 | $65.53 (0.92%) | $65.74 | $64.91 | 4.79 M | $162.07 B |
| 01/21/2026 | $65.38 | $64.83 (-0.84%) | $65.47 | $64.48 | 3.34 M | $160.34 B |
| 01/20/2026 | $64.04 | $64.90 (1.34%) | $64.96 | $63.96 | 3.94 M | $160.51 B |
| 01/16/2026 | $64.41 | $64.51 (0.16%) | $64.52 | $63.82 | 3.14 M | $159.55 B |
| 01/15/2026 | $64.38 | $64.21 (-0.26%) | $64.61 | $64.10 | 2.04 M | $158.81 B |
| 01/14/2026 | $64.73 | $65.33 (0.93%) | $65.36 | $64.73 | 2.66 M | $161.58 B |
| 01/13/2026 | $64.31 | $64.70 (0.61%) | $64.72 | $64.24 | 2.42 M | $160.02 B |
| 01/12/2026 | $64.38 | $64.42 (0.06%) | $64.55 | $64.12 | 2.22 M | $159.33 B |
| 01/09/2026 | $63.60 | $64.20 (0.94%) | $64.24 | $63.56 | 2.65 M | $158.78 B |
| 01/08/2026 | $61.86 | $63.34 (2.39%) | $63.35 | $61.78 | 3.91 M | $156.65 B |
| 01/07/2026 | $63.04 | $62.62 (-0.67%) | $63.16 | $62.36 | 3.16 M | $154.87 B |
| 01/06/2026 | $63.93 | $64.48 (0.86%) | $64.56 | $63.84 | 2.42 M | $159.47 B |
| 01/05/2026 | $63.39 | $63.74 (0.55%) | $63.91 | $63.02 | 2.88 M | $157.64 B |
| 01/02/2026 | $65.31 | $65.05 (-0.4%) | $65.32 | $64.74 | 1.65 M | $160.88 B |
| 12/31/2025 | $65.64 | $65.40 (-0.37%) | $65.70 | $65.33 | 952.10 K | $161.75 B |
| 12/30/2025 | $65.54 | $65.62 (0.12%) | $65.74 | $65.51 | 988.63 K | $162.29 B |
| 12/29/2025 | $65.68 | $65.77 (0.14%) | $65.98 | $65.61 | 1.82 M | $162.66 B |
| 12/26/2025 | $65.80 | $66.18 (0.58%) | $66.29 | $65.80 | 1.29 M | $163.68 B |
| 12/24/2025 | $65.44 | $65.99 (0.84%) | $66.03 | $65.36 | 706.54 K | $163.21 B |
| 12/23/2025 | $65.35 | $65.73 (0.58%) | $65.74 | $65.25 | 2.04 M | $162.57 B |
| 12/22/2025 | $65.20 | $64.96 (-0.37%) | $65.37 | $64.95 | 1.63 M | $160.66 B |
| 12/19/2025 | $65.24 | $65.10 (-0.21%) | $65.69 | $65.05 | 3.00 M | $161.01 B |
| 12/18/2025 | $65.42 | $65.20 (-0.34%) | $65.77 | $65.19 | 2.00 M | $161.26 B |
| 12/17/2025 | $64.92 | $65.57 (1%) | $65.68 | $64.92 | 2.30 M | $162.17 B |
| 12/16/2025 | $64.81 | $64.33 (-0.74%) | $64.90 | $64.05 | 2.25 M | $159.10 B |
| 12/15/2025 | $64.97 | $65.04 (0.11%) | $65.43 | $64.78 | 2.30 M | $160.86 B |
| 12/12/2025 | $64.42 | $64.94 (0.81%) | $64.95 | $64.42 | 2.64 M | $160.61 B |
| 12/11/2025 | $64.71 | $64.82 (0.17%) | $65.23 | $64.59 | 4.72 M | $160.32 B |
| 12/10/2025 | $64.30 | $63.86 (-0.68%) | $64.57 | $63.55 | 3.21 M | $157.94 B |
| 12/09/2025 | $62.35 | $64.04 (2.71%) | $65.07 | $62.07 | 3.51 M | $158.39 B |
| 12/08/2025 | $62.87 | $62.21 (-1.05%) | $63.06 | $61.93 | 5.77 M | $153.86 B |
| 12/05/2025 | $66.41 | $66.92 (0.77%) | $66.99 | $66.33 | 4.01 M | $165.51 B |
| 12/04/2025 | $66.96 | $66.50 (-0.69%) | $67.13 | $66.40 | 2.78 M | $164.47 B |
| 12/03/2025 | $67.05 | $66.78 (-0.4%) | $67.61 | $66.68 | 2.76 M | $165.16 B |
| 12/02/2025 | $66.87 | $66.97 (0.15%) | $67.21 | $66.35 | 4.44 M | $165.63 B |
| 12/01/2025 | $68.67 | $67.89 (-1.14%) | $68.75 | $67.83 | 3.82 M | $167.91 B |
| 11/28/2025 | $67.80 | $68.16 (0.53%) | $68.32 | $67.76 | 4.22 M | $168.58 B |
| 11/26/2025 | $67.76 | $67.72 (-0.06%) | $67.82 | $67.51 | 2.23 M | $167.49 B |
| 11/25/2025 | $67.48 | $67.76 (0.41%) | $68.07 | $67.46 | 2.36 M | $167.59 B |
| 11/24/2025 | $67.65 | $67.05 (-0.89%) | $67.70 | $66.93 | 2.80 M | $165.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
