Want to see GB:ULVR full AI Analyst Report?
Unilever (ULVR) Historical Prices
754 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 4,935.50 | 4,964.50 | 4,803.50 | 4,857.00 | 4,857.00 | -0.90% | 3,895,674 | 1.23 |
| Nov 02, 2026 | 4,847.00 | 4,932.00 | 4,841.32 | 4,901.00 | 4,901.00 | +0.63% | 2,489,198 | 0.78 |
| Oct 30, 2026 | 4,847.00 | 4,908.50 | 4,833.50 | 4,870.50 | 4,870.50 | +2.07% | 4,903,203 | 1.55 |
| Oct 29, 2026 | 4,816.00 | 4,865.50 | 4,760.50 | 4,771.50 | 4,771.50 | -0.43% | 3,753,372 | 1.17 |
| Oct 28, 2026 | 4,799.50 | 4,830.00 | 4,701.50 | 4,792.00 | 4,792.00 | -2.05% | 5,777,164 | 1.82 |
| Oct 27, 2026 | 4,900.00 | 4,917.50 | 4,866.00 | 4,892.50 | 4,892.50 | -0.62% | 2,708,996 | 0.85 |
| Oct 26, 2026 | 4,974.50 | 4,974.50 | 4,921.00 | 4,923.00 | 4,923.00 | -0.29% | 1,866,880 | 0.58 |
| Oct 23, 2026 | 4,990.00 | 5,016.00 | 4,923.00 | 4,937.50 | 4,937.50 | -0.76% | 2,833,389 | 0.84 |
| Oct 22, 2026 | 4,859.00 | 4,975.50 | 4,837.39 | 4,975.50 | 4,975.50 | +3.23% | 3,158,768 | 0.94 |
| Oct 21, 2026 | 4,850.00 | 4,870.00 | 4,742.00 | 4,820.00 | 4,820.00 | -1.70% | 2,189,796 | 0.65 |
| Oct 20, 2026 | 4,905.50 | 4,936.00 | 4,876.50 | 4,903.50 | 4,903.50 | -0.02% | 2,536,698 | 0.75 |
| Oct 19, 2026 | 4,932.50 | 4,940.00 | 4,867.50 | 4,904.50 | 4,904.50 | -1.24% | 2,127,614 | 0.63 |
| Oct 16, 2026 | 4,864.50 | 4,969.50 | 4,858.00 | 4,966.00 | 4,966.00 | +1.03% | 2,915,808 | 0.86 |
| Oct 15, 2026 | 4,876.00 | 4,962.50 | 4,858.50 | 4,915.50 | 4,915.50 | +1.79% | 8,170,828 | 2.47 |
| Oct 14, 2026 | 4,732.50 | 4,835.00 | 4,713.00 | 4,829.00 | 4,829.00 | +2.52% | 2,780,124 | 0.84 |
| Oct 13, 2026 | 4,798.00 | 4,818.00 | 4,710.50 | 4,710.50 | 4,710.50 | -0.58% | 2,624,396 | 0.79 |
| Oct 12, 2026 | 4,694.50 | 4,739.50 | 4,679.00 | 4,738.00 | 4,738.00 | +1.38% | 3,410,846 | 1.01 |
| Oct 09, 2026 | 4,691.00 | 4,716.50 | 4,646.00 | 4,673.50 | 4,673.50 | +1.03% | 3,531,738 | 1.05 |
| Oct 08, 2026 | 4,595.50 | 4,659.50 | 4,576.50 | 4,626.00 | 4,626.00 | +0.06% | 2,313,604 | 0.68 |
| Oct 07, 2026 | 4,574.50 | 4,631.50 | 4,559.50 | 4,623.00 | 4,623.00 | +1.18% | 2,376,500 | 0.69 |
| Oct 06, 2026 | 4,525.50 | 4,569.00 | 4,524.00 | 4,569.00 | 4,569.00 | +1.52% | 1,763,603 | 0.51 |
| Oct 05, 2026 | 4,514.00 | 4,543.50 | 4,486.50 | 4,500.50 | 4,500.50 | +0.38% | 1,544,757 | 0.44 |
| Oct 02, 2026 | 4,487.50 | 4,528.50 | 4,477.50 | 4,483.50 | 4,483.50 | -0.23% | 2,305,344 | 0.66 |
| Oct 01, 2026 | 4,530.50 | 4,603.96 | 4,463.25 | 4,494.00 | 4,494.00 | -2.38% | 3,992,622 | 1.14 |
| Sep 30, 2026 | 4,618.50 | 4,672.00 | 4,603.50 | 4,603.50 | 4,603.50 | -0.26% | 3,293,892 | 0.95 |
| Sep 29, 2026 | 4,672.50 | 4,673.50 | 4,595.00 | 4,615.50 | 4,615.50 | -1.19% | 2,172,920 | 0.62 |
| Sep 28, 2026 | 4,683.00 | 4,726.50 | 4,645.00 | 4,671.00 | 4,671.00 | +0.14% | 1,714,082 | 0.48 |
| Sep 25, 2026 | 4,682.00 | 4,704.50 | 4,658.00 | 4,664.50 | 4,664.50 | -0.93% | 5,046,095 | 1.42 |
| Sep 24, 2026 | 4,685.50 | 4,746.50 | 4,682.50 | 4,708.50 | 4,708.50 | +0.67% | 1,982,016 | 0.56 |
| Sep 23, 2026 | 4,685.00 | 4,734.00 | 4,677.00 | 4,677.00 | 4,677.00 | -0.45% | 4,826,502 | 1.35 |
| Sep 22, 2026 | 4,651.00 | 4,729.00 | 4,650.00 | 4,698.00 | 4,698.00 | +1.20% | 3,575,826 | 1.00 |
| Sep 21, 2026 | 4,604.00 | 4,655.50 | 4,576.50 | 4,642.50 | 4,642.50 | +0.47% | 1,735,743 | 0.48 |
| Sep 18, 2026 | 4,622.00 | 4,630.00 | 4,592.50 | 4,621.00 | 4,621.00 | -0.25% | 8,193,079 | 2.32 |
| Sep 17, 2026 | 4,649.00 | 4,674.50 | 4,616.00 | 4,632.50 | 4,632.50 | -0.16% | 3,434,996 | 0.98 |
| Sep 16, 2026 | 4,601.50 | 4,649.50 | 4,570.00 | 4,640.00 | 4,640.00 | -0.03% | 7,539,359 | 2.10 |
| Sep 15, 2026 | 4,662.00 | 4,684.50 | 4,616.00 | 4,641.50 | 4,641.50 | -1.18% | 3,041,257 | 0.85 |
| Sep 14, 2026 | 4,590.50 | 4,707.50 | 4,586.00 | 4,697.00 | 4,697.00 | +3.20% | 3,359,342 | 0.94 |
| Sep 11, 2026 | 4,540.00 | 4,590.00 | 4,529.50 | 4,551.50 | 4,551.50 | -0.16% | 1,863,993 | 0.52 |
| Sep 10, 2026 | 4,600.00 | 4,626.00 | 4,556.00 | 4,559.00 | 4,559.00 | -1.34% | 2,855,896 | 0.79 |
| Sep 09, 2026 | 4,665.00 | 4,688.00 | 4,610.00 | 4,621.00 | 4,621.00 | -1.59% | 2,334,152 | 0.64 |
| Sep 08, 2026 | 4,681.00 | 4,754.50 | 4,588.81 | 4,695.50 | 4,695.50 | +0.04% | 1,583,598 | 0.43 |
| Sep 07, 2026 | 4,704.50 | 4,725.50 | 4,677.50 | 4,693.50 | 4,693.50 | -1.46% | 998,142 | 0.26 |
| Sep 04, 2026 | 4,715.50 | 4,770.00 | 4,696.50 | 4,763.00 | 4,763.00 | +0.63% | 1,468,320 | 0.39 |
| Sep 03, 2026 | 4,767.50 | 4,783.00 | 4,710.00 | 4,733.00 | 4,733.00 | -1.04% | 2,513,482 | 0.66 |
| Sep 02, 2026 | 4,783.50 | 4,787.00 | 4,732.00 | 4,782.50 | 4,782.50 | -0.59% | 3,519,573 | 0.92 |
| Sep 01, 2026 | 4,803.50 | 4,848.00 | 4,771.46 | 4,811.00 | 4,811.00 | +0.73% | 3,880,856 | 1.01 |
| Aug 31, 2026 | 4,776.00 | 4,802.00 | 4,728.00 | 4,776.00 | 4,776.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 4,736.50 | 4,802.00 | 4,728.00 | 4,776.00 | 4,776.00 | +0.51% | 7,147,297 | 1.82 |
| Aug 27, 2026 | 4,737.50 | 4,752.95 | 4,690.50 | 4,752.00 | 4,752.00 | -0.42% | 2,517,036 | 0.63 |
| Aug 26, 2026 | 4,772.50 | 4,816.00 | 4,766.00 | 4,772.00 | 4,772.00 | +0.22% | 4,247,078 | 1.03 |
