Unilever PLC Common Stock (UL)

Historical Prices For Unilever PLC Common Stock (UL)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	63.50	63.86	63.35	63.54	3,224,730	63.54
8/29/2025	62.77	63.26	62.68	63.20	3,318,457	63.20
8/28/2025	62.20	62.50	61.94	62.37	1,734,488	62.37
8/27/2025	61.93	62.59	61.83	62.52	1,599,926	62.52
8/26/2025	62.14	62.19	61.79	62.00	2,036,358	62.00
8/25/2025	63.02	63.05	62.06	62.06	1,546,474	62.06
8/22/2025	63.16	63.62	63.03	63.06	2,323,022	63.06
8/21/2025	63.20	63.41	63.05	63.27	1,654,287	63.27
8/20/2025	62.98	63.70	62.96	63.56	3,005,467	63.56
8/19/2025	61.38	61.97	61.37	61.97	1,991,436	61.97
8/18/2025	60.95	61.41	60.86	61.29	1,880,094	61.29
8/15/2025	61.34	61.38	60.96	61.00	2,007,103	61.00
8/14/2025	61.70	61.90	61.56	61.68	1,959,432	61.16
8/13/2025	61.67	62.48	61.57	62.44	2,341,716	61.91
8/12/2025	60.93	61.14	60.65	61.08	1,897,132	60.56
8/11/2025	60.83	60.99	60.69	60.90	1,595,130	60.38
8/08/2025	61.02	61.18	60.84	61.06	2,120,506	60.54
8/07/2025	61.26	61.53	61.02	61.32	2,981,990	60.80
8/06/2025	60.30	60.85	60.10	60.81	2,928,549	60.29
8/05/2025	59.96	60.27	59.84	60.13	2,426,953	59.62
8/04/2025	60.11	60.29	59.82	60.17	2,025,842	59.66
8/01/2025	60.23	60.51	59.97	60.47	2,718,590	59.96
7/31/2025	58.90	59.34	58.16	58.43	3,391,423	57.93
7/30/2025	59.48	59.68	58.91	59.01	2,250,902	58.51
7/29/2025	59.35	59.47	59.02	59.33	2,837,452	58.83
7/28/2025	59.78	59.86	59.15	59.21	1,823,535	58.71
7/25/2025	60.16	60.45	60.13	60.43	1,685,393	59.92
7/24/2025	60.99	61.28	60.91	61.04	2,444,649	60.52
7/23/2025	60.29	60.93	60.25	60.88	2,832,067	60.36
7/22/2025	59.90	60.61	59.89	60.34	2,941,989	59.83
7/21/2025	59.70	59.93	59.58	59.66	1,804,099	59.15
7/18/2025	59.89	60.02	59.67	59.70	1,418,656	59.19
7/17/2025	59.77	59.98	59.52	59.79	2,260,792	59.28
7/16/2025	60.01	60.35	59.98	60.32	2,517,895	59.81
7/15/2025	60.59	60.63	59.92	60.26	2,055,902	59.75
7/14/2025	61.09	61.41	60.92	60.97	2,399,782	60.45
7/11/2025	60.96	60.99	60.55	60.79	2,015,444	60.27
7/10/2025	61.00	61.67	60.96	61.47	1,971,200	60.95
7/09/2025	60.68	60.80	60.46	60.80	1,644,630	60.28
7/08/2025	60.86	61.19	60.66	60.91	2,092,593	60.39
7/07/2025	61.40	61.64	61.28	61.41	1,852,962	60.89
7/03/2025	61.21	61.52	61.07	61.37	991,909	60.85
7/02/2025	60.62	61.45	60.61	61.39	1,795,676	60.87
7/01/2025	61.18	61.72	61.07	61.48	2,072,643	60.96
6/30/2025	60.92	61.20	60.66	61.17	2,310,685	60.65
6/27/2025	60.70	61.05	60.59	60.92	1,982,299	60.40
6/26/2025	61.03	61.11	60.37	60.68	2,523,959	60.17
6/25/2025	61.68	61.86	61.25	61.29	1,836,226	60.77
6/24/2025	62.92	62.94	62.23	62.34	4,008,500	61.81
6/23/2025	61.26	62.37	61.24	62.35	2,956,678	61.82
6/20/2025	61.82	61.84	61.16	61.27	2,246,738	60.75
6/18/2025	62.38	62.40	62.05	62.10	1,634,274	61.57
6/17/2025	62.66	62.75	62.15	62.21	1,956,593	61.68
6/16/2025	63.02	63.55	62.78	62.78	2,409,052	62.25
6/13/2025	63.12	63.34	62.58	62.67	1,987,930	62.14
6/12/2025	63.38	63.65	63.23	63.65	1,698,173	63.11
6/11/2025	62.90	63.11	62.84	62.94	2,031,734	62.41
6/10/2025	63.16	63.16	62.85	63.13	1,525,069	62.59
6/09/2025	62.60	62.97	62.32	62.75	2,086,280	62.22
6/06/2025	62.69	63.08	62.68	63.02	1,661,237	62.49
6/05/2025	63.30	63.36	62.91	63.07	1,661,501	62.54
6/04/2025	62.80	63.27	62.60	63.08	1,750,754	62.55
6/03/2025	62.97	63.09	62.64	62.71	2,553,314	62.18