Unilever PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.700	67.550	66.700	67.340	67.340	281
2026-10-15	66.200	66.660	65.640	65.700	65.700	617
2026-10-14	63.480	64.000	63.480	64.000	64.000	30
2026-10-13	63.300	63.480	62.760	63.000	63.000	4,276
2026-10-09	62.400	62.400	62.400	62.400	62.400	14
2026-10-08	61.740	62.400	60.770	62.400	62.400	1,100
2026-10-07	60.500	61.440	60.500	61.320	61.320	1,160
2026-10-06	60.910	60.960	59.940	60.960	60.960	579
2026-10-05	62.460	62.460	59.360	60.000	60.000	5,657
2026-10-02	63.090	63.090	62.460	62.460	62.460	8
2026-10-01	64.240	64.240	61.910	62.460	62.460	2,200
2026-09-30	63.050	64.440	63.050	63.600	63.600	43
2026-09-29	65.100	65.100	63.700	64.190	64.190	163
2026-09-28	65.330	65.460	64.800	65.100	65.100	119
2026-09-25	64.680	64.800	64.620	64.680	64.680	177
2026-09-24	65.210	65.280	64.800	64.980	64.980	40
2026-09-23	64.490	64.560	64.250	64.560	64.560	3,009
2026-09-22	64.560	64.560	64.020	64.480	64.480	96
2026-09-21	63.480	64.020	62.760	62.760	62.760	70
2026-09-18	64.610	67.980	63.420	63.540	63.540	266
2026-09-17	63.000	64.800	63.000	63.970	63.970	658
2026-09-16	64.680	64.740	64.140	64.260	64.260	84
2026-09-15	64.680	64.820	64.330	64.330	64.330	4,179
2026-09-14	64.550	65.880	64.550	65.460	65.460	425
2026-09-11	62.880	63.780	62.760	63.480	63.480	155
2026-09-10	64.360	64.360	62.880	63.300	63.300	135
2026-09-09	64.830	64.830	63.720	63.720	63.720	140
2026-09-08	65.730	65.800	64.470	64.820	64.820	477
2026-09-07	64.050	64.050	64.050	64.050	64.050	0
2026-09-04	66.320	66.500	64.050	64.050	64.050	525
2026-09-03	66.220	66.220	65.240	65.660	65.660	132
2026-09-02	66.850	66.850	65.310	66.220	66.220	151
2026-09-01	67.410	67.410	67.130	67.130	67.130	18
2026-08-31	68.000	68.000	66.990	66.990	66.990	135
2026-08-28	67.060	67.730	67.000	67.730	67.730	87
2026-08-27	67.740	67.740	66.150	66.990	66.990	30
2026-08-26	67.970	67.970	66.990	67.270	67.270	456
2026-08-25	67.660	67.660	66.500	67.250	67.250	19
2026-08-24	66.000	67.240	66.000	66.990	66.990	552
2026-08-21	65.730	66.010	65.730	66.000	66.000	20
2026-08-20	65.380	66.040	65.380	65.660	65.660	35
2026-08-19	64.860	65.280	64.860	65.100	65.100	154
2026-08-18	63.290	65.020	63.290	64.920	64.920	106
2026-08-17	64.190	64.560	63.720	64.560	64.560	117
2026-08-14	321.00	321.00	321.00	321.00	64.200	85
2026-08-13	321.41	321.41	313.00	320.69	64.138	15
2026-08-12	316.16	330.00	316.16	320.69	64.138	1,085
2026-08-11	321.27	321.50	320.50	320.64	64.128	495
2026-08-10	319.68	321.28	317.76	319.36	63.872	1,085
2026-08-07	322.82	324.43	319.00	319.00	63.800	215
2026-08-06	334.39	335.00	334.39	334.99	66.998	50
2026-08-05	325.71	337.00	325.71	337.00	67.400	60
2026-08-04	325.00	325.00	325.00	325.00	62.401	230
2026-08-03	326.72	326.72	325.00	325.00	62.401	2,470
2026-07-31	324.72	324.72	322.82	323.73	62.157	345
2026-07-30	333.88	333.88	331.84	333.88	64.106	75
2026-07-29	342.24	342.24	342.24	342.24	65.711	0
2026-07-28	326.00	342.54	326.00	342.24	65.711	1,835
2026-07-27	309.07	316.20	309.07	316.20	60.712	25
2026-07-24	305.01	309.07	305.01	309.07	59.343	15

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	2.5988 GBP
2026-05-15	0.5399 GBP
2026-05-13	2.6979 GBP
2026-02-25	2.6686 GBP
2025-11-07	0.5208 GBP
2025-11-05	2.7298 GBP
2025-08-15	0.5175 GBP
2025-08-13	2.6604 GBP
2025-05-14	2.7434 GBP
2025-02-26	2.5655 GBP
2024-11-06	2.7535 GBP
2024-08-07	2.5600 GBP
2024-05-15	2.3365 GBP
2024-02-21	2.1837 GBP
2023-11-14	2.1444 GBP
2023-08-02	2.2377 GBP
2023-05-17	2.1693 GBP
2023-02-22	2.2988 GBP
2022-11-16	2.1335 GBP
2022-08-03	2.1519 GBP
2022-05-18	2.2322 GBP
2022-02-23	2.2696 GBP
2021-11-03	2.6812 GBP
2021-08-04	2.5423 GBP
2021-05-19	2.2461 GBP
2021-02-24	2.4243 GBP
2020-10-28	2.2168 GBP
2020-08-05	2.0875 GBP
2020-05-13	1.8331 GBP
2020-02-19	1.9265 GBP
2019-10-30	1.5710 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.