Unilever PLC Common Stock (UL)

Historical Prices For Unilever PLC Common Stock (UL)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	59.44	59.74	58.98	59.53	4,435,874	59.53
12/01/2025	61.04	61.11	60.29	60.35	3,820,589	60.35
11/28/2025	60.27	60.73	60.23	60.59	4,218,065	60.59
11/26/2025	60.23	60.28	60.01	60.20	2,227,795	60.20
11/25/2025	59.98	60.51	59.96	60.23	2,363,369	60.23
11/24/2025	60.13	60.18	59.49	59.60	2,795,361	59.60
11/21/2025	59.76	60.53	59.68	60.40	3,645,345	60.40
11/20/2025	58.97	59.38	58.80	59.28	3,402,275	59.28
11/19/2025	59.50	59.56	58.84	58.87	2,167,011	58.87
11/18/2025	59.26	59.51	59.02	59.39	2,611,864	59.39
11/17/2025	59.36	59.63	59.12	59.21	2,202,943	59.21
11/14/2025	59.80	59.97	59.18	59.24	3,163,807	59.24
11/13/2025	60.40	60.76	60.14	60.33	2,320,354	60.33
11/12/2025	60.69	61.22	60.52	60.99	2,193,231	60.99
11/11/2025	61.38	61.38	61.01	61.07	2,606,019	61.07
11/10/2025	61.00	61.01	60.57	60.81	2,892,001	60.81
11/07/2025	60.45	61.58	60.40	61.47	4,017,128	61.47
11/06/2025	60.93	61.26	60.67	60.91	2,628,538	60.38
11/05/2025	60.96	61.34	60.78	61.29	3,323,384	60.76
11/04/2025	60.48	60.84	60.31	60.81	2,821,006	60.28
11/03/2025	60.35	60.84	60.20	60.67	2,552,957	60.15
10/31/2025	60.42	60.66	60.16	60.19	3,088,751	59.67
10/30/2025	60.93	61.03	60.59	60.87	3,532,390	60.34
10/29/2025	61.52	61.57	60.82	60.97	3,034,578	60.44
10/28/2025	62.07	62.16	61.66	61.92	3,799,057	61.39
10/27/2025	62.49	62.72	62.19	62.71	2,119,982	62.17
10/24/2025	62.45	62.81	62.19	62.67	3,030,982	62.13
10/23/2025	63.16	63.40	62.26	62.32	4,898,076	61.78
10/22/2025	62.00	62.77	61.80	62.18	3,885,008	61.64
10/21/2025	62.16	62.60	62.15	62.34	2,526,287	61.80
10/20/2025	62.68	63.13	62.65	62.89	2,469,836	62.35
10/17/2025	62.35	63.30	62.31	63.12	3,772,958	62.57
10/16/2025	61.25	62.19	61.20	62.02	6,915,962	61.48
10/15/2025	60.23	60.95	60.19	60.88	6,930,557	60.35
10/14/2025	60.27	61.12	60.27	60.99	3,673,117	60.46
10/13/2025	59.71	60.23	59.61	60.09	3,777,908	59.57
10/10/2025	59.57	60.49	59.57	60.43	5,310,831	59.91
10/09/2025	59.02	59.13	58.67	58.93	2,519,995	58.42
10/08/2025	59.01	59.01	58.58	58.64	1,821,486	58.13
10/07/2025	58.34	58.93	58.24	58.61	2,186,790	58.10
10/06/2025	58.58	58.78	58.44	58.58	2,028,641	58.07
10/03/2025	59.06	59.47	58.99	59.06	2,229,975	58.55
10/02/2025	58.88	58.98	58.68	58.94	1,735,952	58.43
10/01/2025	59.62	59.69	58.76	58.81	2,133,157	58.30
9/30/2025	59.11	59.38	59.01	59.28	2,026,960	58.77
9/29/2025	59.00	59.20	58.71	59.17	2,569,643	58.66
9/26/2025	59.31	59.45	59.05	59.28	2,850,931	58.77
9/25/2025	60.19	60.30	59.29	59.33	2,325,310	58.82
9/24/2025	60.00	60.38	59.93	60.09	2,281,189	59.57
9/23/2025	60.46	60.58	60.20	60.58	1,776,392	60.06
9/22/2025	61.15	61.15	60.43	60.49	3,814,485	59.97
9/19/2025	61.82	61.87	61.20	61.20	2,471,292	60.67
9/18/2025	61.83	61.86	61.45	61.46	2,177,147	60.93
9/17/2025	62.22	62.84	62.16	62.42	2,283,115	61.88
9/16/2025	62.24	62.34	61.85	61.86	2,180,373	61.33
9/15/2025	62.69	62.91	62.32	62.32	1,485,821	61.78
9/12/2025	63.36	63.59	62.84	62.89	2,489,681	62.35
9/11/2025	62.73	63.51	62.66	63.49	1,740,056	62.94
9/10/2025	62.89	62.96	62.59	62.78	1,841,722	62.24
9/09/2025	62.82	63.16	62.80	63.08	2,131,184	62.54
9/08/2025	63.89	64.10	63.70	64.00	1,785,803	63.45
9/05/2025	64.64	64.83	64.03	64.31	2,691,158	63.75
9/04/2025	64.57	65.01	64.39	65.01	2,972,233	64.45