Unilever PLC UNLYF
66.20 USD +1.25 (+1.92%)
Regular-session close
65.50 Day range 65.50
54.56 52-week range 73.88
- YTD
- +0.42%
- 1 year
- -5.52%
UNLYF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.13 | 66.20 | 66.13 | 66.20 | +1.25 | +1.92% | 14,000 |
| Nov 12, 2026 | 64.68 | 65.01 | 64.68 | 64.95 | -0.76 | -1.16% | 1,400 |
| Nov 11, 2026 | 65.76 | 65.76 | 65.71 | 65.71 | -0.67 | -1.01% | 1,400 |
| Nov 10, 2026 | 66.30 | 66.38 | 66.30 | 66.38 | +0.72 | +1.10% | 1,200 |
| Nov 9, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | -0.48 | -0.73% | 1,000 |
| Nov 6, 2026 | 65.86 | 66.14 | 65.77 | 66.14 | -2.84 | -4.12% | 2,600 |
| Nov 5, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | +3.07 | +4.66% | 2,600 |
| Nov 4, 2026 | 67.61 | 67.61 | 65.91 | 65.91 | +0.74 | +1.14% | 500 |
| Nov 3, 2026 | 65.83 | 65.83 | 65.17 | 65.17 | -0.61 | -0.93% | 500 |
| Nov 2, 2026 | 65.74 | 66.29 | 65.05 | 65.78 | +0.53 | +0.81% | 4,100 |
| Oct 30, 2026 | 65.03 | 65.25 | 65.03 | 65.25 | +1.50 | +2.35% | 900 |
| Oct 29, 2026 | 63.93 | 63.93 | 63.70 | 63.75 | +0.78 | +1.24% | 900 |
| Oct 28, 2026 | 65.17 | 65.17 | 62.97 | 62.97 | -2.09 | -3.21% | 800 |
| Oct 27, 2026 | 65.04 | 65.06 | 64.35 | 65.06 | +0.56 | +0.87% | 1,200 |
| Oct 26, 2026 | 66.20 | 66.20 | 64.50 | 64.50 | -1.49 | -2.26% | 1,100 |
| Oct 23, 2026 | 65.99 | 65.99 | 64.82 | 65.99 | -0.55 | -0.83% | 500 |
| Oct 22, 2026 | 66.15 | 66.54 | 66.15 | 66.54 | +2.07 | +3.21% | 1,800 |
| Oct 21, 2026 | 65.00 | 65.00 | 64.47 | 64.47 | -1.04 | -1.59% | 1,000 |
| Oct 20, 2026 | 65.25 | 65.51 | 65.25 | 65.51 | +0.37 | +0.57% | 1,600 |
| Oct 19, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | -0.62 | -0.94% | 500 |
| Oct 16, 2026 | 64.59 | 65.76 | 64.59 | 65.76 | +1.37 | +2.13% | 1,000 |
| Oct 15, 2026 | 65.54 | 65.54 | 64.04 | 64.39 | +1.40 | +2.22% | 56,500 |
| Oct 14, 2026 | 62.91 | 64.00 | 62.61 | 62.99 | +0.86 | +1.38% | 1,600 |
| Oct 13, 2026 | 62.14 | 62.14 | 62.13 | 62.13 | +0.06 | +0.10% | 500 |
| Oct 12, 2026 | 62.14 | 62.14 | 60.60 | 62.07 | +0.81 | +1.32% | 1,100 |
| Oct 9, 2026 | 61.39 | 61.40 | 60.53 | 61.26 | +0.31 | +0.51% | 700 |
| Oct 8, 2026 | 60.56 | 60.95 | 60.37 | 60.95 | +0.55 | +0.91% | 2,800 |
| Oct 7, 2026 | 58.71 | 60.40 | 58.71 | 60.40 | +0.60 | +1.00% | 2,100 |
| Oct 6, 2026 | 59.72 | 59.86 | 58.39 | 59.80 | +0.46 | +0.78% | 4,800 |
| Oct 5, 2026 | 58.00 | 59.34 | 58.00 | 59.34 | -0.16 | -0.27% | 3,500 |
| Oct 2, 2026 | 61.00 | 61.00 | 58.50 | 59.50 | +0.02 | +0.03% | 4,900 |
| Oct 1, 2026 | 59.56 | 59.56 | 59.34 | 59.48 | -1.52 | -2.49% | 1,900 |
| Sep 30, 2026 | 61.97 | 61.97 | 61.00 | 61.00 | -0.48 | -0.78% | 1,800 |
| Sep 29, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 61.40 | 61.48 | 61.18 | 61.48 | +0.08 | +0.13% | 900 |
| Sep 25, 2026 | 61.27 | 61.40 | 61.27 | 61.40 | -0.49 | -0.79% | 500 |
| Sep 24, 2026 | 61.41 | 61.89 | 61.41 | 61.89 | +0.09 | +0.15% | 1,100 |
| Sep 23, 2026 | 62.25 | 62.25 | 60.26 | 61.80 | +0.64 | +1.05% | 1,700 |
| Sep 22, 2026 | 62.28 | 62.28 | 61.16 | 61.16 | -0.37 | -0.60% | 600 |
| Sep 21, 2026 | 61.61 | 61.61 | 61.53 | 61.53 | +0.12 | +0.20% | 800 |
| Sep 18, 2026 | 61.10 | 62.00 | 60.16 | 61.41 | -0.30 | -0.49% | 8,000 |
| Sep 17, 2026 | 62.53 | 62.53 | 61.71 | 61.71 | -0.34 | -0.55% | 1,400 |
| Sep 16, 2026 | 61.95 | 62.05 | 61.95 | 62.05 | +0.39 | +0.63% | 700 |
| Sep 15, 2026 | 62.34 | 62.34 | 60.14 | 61.66 | -2.34 | -3.66% | 9,100 |
| Sep 14, 2026 | 62.87 | 64.00 | 62.87 | 64.00 | +2.65 | +4.32% | 2,600 |
| Sep 11, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | -1.32 | -2.11% | 300 |
| Sep 10, 2026 | 62.30 | 62.67 | 62.30 | 62.67 | +0.03 | +0.05% | 1,100 |
| Sep 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | +0.35 | +0.56% | 300 |
| Sep 8, 2026 | 62.66 | 62.66 | 62.29 | 62.29 | -1.33 | -2.09% | 6,900 |
| Sep 4, 2026 | 62.60 | 63.62 | 62.60 | 63.62 | +0.25 | +0.39% | 700 |
| Sep 3, 2026 | 63.89 | 63.89 | 61.84 | 63.37 | -0.54 | -0.84% | 1,800 |
| Sep 2, 2026 | 64.02 | 64.02 | 63.91 | 63.91 | +0.99 | +1.57% | 1,800 |
| Sep 1, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | -2.48 | -3.79% | 400 |
| Aug 31, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | +1.04 | +1.62% | 300 |
| Aug 28, 2026 | 65.04 | 65.04 | 64.28 | 64.36 | +0.42 | +0.66% | 2,400 |
| Aug 27, 2026 | 64.15 | 64.16 | 63.94 | 63.94 | -0.81 | -1.25% | 2,800 |
| Aug 26, 2026 | 64.81 | 64.81 | 64.75 | 64.75 | +1.05 | +1.65% | 600 |
| Aug 25, 2026 | 64.23 | 64.61 | 63.70 | 63.70 | -0.73 | -1.13% | 200,500 |
| Aug 24, 2026 | 64.81 | 64.81 | 64.43 | 64.43 | +1.00 | +1.58% | 2,700 |
| Aug 21, 2026 | 61.43 | 63.43 | 61.43 | 63.43 | +0.74 | +1.18% | 600 |
| Aug 20, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | +0.08 | +0.13% | 3,000 |
| Aug 19, 2026 | 62.54 | 64.00 | 62.54 | 62.61 | +0.85 | +1.38% | 2,900 |
| Aug 18, 2026 | 62.20 | 62.20 | 61.56 | 61.76 | +1.01 | +1.66% | 2,400 |
| Aug 17, 2026 | 60.54 | 62.00 | 60.54 | 60.75 | -1.05 | -1.70% | 2,900 |
| Aug 14, 2026 | 62.47 | 62.47 | 61.80 | 61.80 | -1.37 | -2.17% | 4,100 |
65 days, newest first. Daily bars as drawn on the UNLYF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.