Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 307.52 | 307.52 | 305.04 | 305.04 | 58.569 | 55 |
| 2026-07-22 | 312.99 | 312.99 | 312.99 | 312.99 | 60.095 | 550 |
| 2026-07-21 | 320.94 | 320.94 | 310.00 | 310.40 | 59.598 | 525 |
| 2026-07-20 | 315.84 | 317.76 | 315.84 | 317.76 | 61.011 | 10 |
| 2026-07-17 | 325.00 | 325.00 | 316.48 | 317.44 | 60.950 | 175 |
| 2026-07-16 | 316.00 | 318.06 | 316.00 | 317.75 | 61.009 | 50 |
| 2026-07-15 | 302.93 | 308.14 | 302.93 | 308.14 | 59.164 | 70 |
| 2026-07-14 | 309.44 | 309.44 | 309.12 | 309.12 | 59.352 | 35 |
| 2026-07-13 | 313.72 | 316.48 | 313.72 | 314.88 | 60.458 | 225 |
| 2026-07-10 | 313.72 | 313.72 | 313.72 | 313.72 | 60.235 | 5 |
| 2026-07-09 | 315.00 | 315.84 | 312.64 | 312.64 | 60.028 | 130 |
| 2026-07-08 | 318.40 | 321.28 | 318.40 | 321.28 | 61.687 | 35 |
| 2026-07-07 | 324.00 | 326.50 | 320.96 | 323.20 | 62.056 | 205 |
| 2026-07-06 | 322.56 | 322.56 | 315.00 | 315.52 | 60.581 | 160 |
| 2026-07-03 | 325.00 | 325.00 | 325.00 | 325.00 | 62.401 | 10 |
| 2026-07-02 | 317.75 | 325.00 | 317.75 | 325.00 | 62.401 | 485 |
| 2026-07-01 | 317.13 | 317.75 | 316.50 | 317.75 | 61.009 | 310 |
| 2026-06-30 | 319.05 | 319.05 | 310.00 | 310.00 | 59.521 | 25 |
| 2026-06-29 | 313.72 | 315.89 | 313.10 | 315.89 | 60.652 | 60 |
| 2026-06-26 | 315.58 | 315.58 | 314.00 | 314.00 | 60.289 | 285 |
| 2026-06-25 | 314.00 | 315.00 | 314.00 | 314.34 | 60.355 | 140 |
| 2026-06-24 | 309.59 | 313.72 | 309.58 | 313.72 | 60.235 | 4,475 |
| 2026-06-23 | 291.40 | 307.50 | 291.40 | 307.50 | 59.041 | 645 |
| 2026-06-22 | 302.98 | 302.98 | 297.35 | 297.35 | 57.092 | 465 |
| 2026-06-19 | 299.98 | 299.98 | 299.98 | 299.98 | 57.597 | 0 |
| 2026-06-18 | 298.80 | 299.98 | 298.80 | 299.98 | 57.597 | 435 |
| 2026-06-17 | 300.76 | 300.76 | 294.30 | 294.90 | 56.622 | 70 |
| 2026-06-16 | 297.90 | 300.90 | 297.30 | 300.90 | 57.774 | 130 |
| 2026-06-15 | 305.00 | 305.00 | 296.49 | 297.90 | 57.198 | 150 |
| 2026-06-12 | 302.10 | 302.10 | 298.50 | 298.50 | 57.313 | 80 |
| 2026-06-11 | 308.99 | 308.99 | 299.10 | 299.10 | 57.428 | 60 |
| 2026-06-10 | 301.40 | 303.60 | 301.30 | 303.30 | 58.235 | 1,705 |
| 2026-06-09 | 290.87 | 298.41 | 290.87 | 298.41 | 57.296 | 105 |
| 2026-06-08 | 289.13 | 290.28 | 289.13 | 289.42 | 55.570 | 3,460 |
| 2026-06-05 | 287.28 | 291.20 | 286.16 | 291.20 | 55.912 | 3,435 |
| 2026-06-03 | 279.90 | 281.68 | 279.44 | 281.68 | 54.084 | 290 |
| 2026-06-02 | 275.99 | 281.12 | 275.99 | 279.90 | 53.742 | 485 |
| 2026-06-01 | 285.00 | 285.00 | 279.75 | 280.75 | 53.905 | 2,080 |
| 2026-05-29 | 287.00 | 288.84 | 287.00 | 287.39 | 55.180 | 295 |
| 2026-05-28 | 291.74 | 291.74 | 290.87 | 290.87 | 55.848 | 40 |
| 2026-05-27 | 291.45 | 294.35 | 291.45 | 293.48 | 56.349 | 800 |
| 2026-05-26 | 291.00 | 291.00 | 285.94 | 285.94 | 54.902 | 225 |
| 2026-05-25 | 290.35 | 291.00 | 290.35 | 291.00 | 55.873 | 20 |
| 2026-05-22 | 286.01 | 290.52 | 286.01 | 290.52 | 55.781 | 165 |
| 2026-05-21 | 292.61 | 292.61 | 286.00 | 286.00 | 54.913 | 25 |
| 2026-05-20 | 289.13 | 290.87 | 288.50 | 289.71 | 55.625 | 165 |
| 2026-05-19 | 290.70 | 292.32 | 288.26 | 290.87 | 55.848 | 4,080 |
| 2026-05-18 | 285.36 | 287.68 | 285.36 | 287.00 | 55.105 | 135 |
| 2026-05-15 | 285.60 | 287.44 | 285.00 | 285.00 | 54.721 | 460 |
| 2026-05-14 | 292.00 | 292.00 | 292.00 | 292.00 | 55.547 | 5 |
| 2026-05-13 | 286.30 | 286.30 | 286.30 | 286.30 | 54.463 | 5 |
| 2026-05-12 | 281.40 | 286.88 | 281.40 | 283.44 | 51.352 | 610 |
| 2026-05-11 | 284.49 | 284.49 | 280.00 | 280.85 | 50.883 | 435 |
| 2026-05-08 | 293.49 | 293.49 | 285.36 | 285.94 | 51.805 | 1,650 |
| 2026-05-07 | 296.42 | 296.42 | 289.70 | 290.58 | 52.646 | 1,555 |
| 2026-05-06 | 280.00 | 294.15 | 280.00 | 293.48 | 53.171 | 43,100 |
| 2026-05-05 | 290.00 | 290.00 | 280.00 | 280.00 | 50.729 | 19,300 |
| 2026-05-04 | 290.10 | 291.30 | 289.80 | 290.21 | 52.579 | 4,865 |
| 2026-04-30 | 290.29 | 293.19 | 288.55 | 291.30 | 52.777 | 108,975 |
| 2026-04-29 | 285.07 | 286.81 | 284.78 | 285.94 | 51.805 | 690 |
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.