Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 285.07 | 286.81 | 284.78 | 285.94 | 51.805 | 690 |
| 2026-04-28 | 288.26 | 288.84 | 285.07 | 285.07 | 51.648 | 85 |
| 2026-04-27 | 295.25 | 295.25 | 284.03 | 284.03 | 51.459 | 1,205 |
| 2026-04-24 | 292.90 | 292.90 | 290.20 | 292.32 | 52.961 | 1,570 |
| 2026-04-23 | 285.00 | 287.97 | 283.62 | 287.97 | 52.173 | 45 |
| 2026-04-22 | 285.00 | 285.00 | 282.80 | 283.64 | 51.389 | 285 |
| 2026-04-20 | 296.13 | 296.13 | 288.84 | 288.84 | 52.331 | 65 |
| 2026-04-17 | 288.51 | 293.19 | 288.51 | 293.19 | 53.119 | 65 |
| 2026-04-16 | 288.72 | 288.72 | 285.65 | 285.65 | 51.753 | 385 |
| 2026-04-15 | 288.55 | 290.00 | 288.50 | 288.50 | 52.269 | 85 |
| 2026-04-14 | 290.87 | 291.16 | 288.26 | 288.26 | 52.226 | 5,430 |
| 2026-04-13 | 292.03 | 292.90 | 291.00 | 291.16 | 52.751 | 1,660 |
| 2026-04-10 | 296.40 | 296.40 | 291.90 | 291.90 | 52.885 | 2,195 |
| 2026-04-09 | 294.00 | 297.60 | 292.80 | 296.40 | 53.701 | 5,685 |
| 2026-04-08 | 296.38 | 296.38 | 295.00 | 295.80 | 53.592 | 330 |
| 2026-04-07 | 290.64 | 290.64 | 287.69 | 288.10 | 52.197 | 1,940 |
| 2026-04-06 | 284.54 | 287.69 | 284.54 | 287.69 | 52.122 | 755 |
| 2026-04-02 | 287.39 | 287.39 | 283.62 | 285.75 | 51.771 | 6,995 |
| 2026-04-01 | 290.50 | 290.50 | 285.00 | 290.40 | 52.613 | 5,145 |
| 2026-03-31 | 310.00 | 310.00 | 290.50 | 294.08 | 53.280 | 1,380 |
| 2026-03-30 | 314.34 | 316.82 | 314.03 | 314.03 | 56.895 | 10,300 |
| 2026-03-27 | 314.90 | 314.90 | 312.48 | 313.00 | 56.708 | 40 |
| 2026-03-26 | 316.17 | 316.80 | 314.90 | 314.90 | 57.052 | 2,565 |
| 2026-03-25 | 324.81 | 324.81 | 314.99 | 319.04 | 57.802 | 3,800 |
| 2026-03-24 | 324.21 | 324.21 | 320.00 | 321.59 | 58.264 | 1,255 |
| 2026-03-23 | 326.50 | 326.50 | 321.00 | 321.00 | 58.157 | 285 |
| 2026-03-20 | 326.72 | 326.72 | 325.76 | 326.50 | 59.154 | 1,590 |
| 2026-03-19 | 327.03 | 327.03 | 322.00 | 322.21 | 58.377 | 720 |
| 2026-03-18 | 341.36 | 341.36 | 328.10 | 328.10 | 59.444 | 500 |
| 2026-03-17 | 339.72 | 341.36 | 338.54 | 341.36 | 61.846 | 65 |
| 2026-03-16 | 343.06 | 345.10 | 341.80 | 341.80 | 61.926 | 75 |
| 2026-03-13 | 341.68 | 341.68 | 336.65 | 340.00 | 61.600 | 2,110 |
| 2026-03-12 | 337.62 | 338.73 | 336.84 | 338.64 | 61.353 | 585 |
| 2026-03-11 | 341.36 | 341.36 | 337.62 | 337.62 | 61.169 | 20 |
| 2026-03-10 | 342.72 | 343.74 | 341.36 | 341.36 | 61.846 | 330 |
| 2026-03-09 | 344.40 | 345.10 | 343.70 | 344.77 | 62.464 | 395 |
| 2026-03-06 | 351.00 | 354.60 | 351.00 | 352.08 | 63.788 | 415 |
| 2026-03-05 | 358.72 | 358.72 | 356.04 | 356.04 | 64.506 | 120 |
| 2026-03-04 | 359.55 | 360.01 | 358.53 | 359.64 | 65.158 | 670 |
| 2026-03-03 | 369.00 | 369.00 | 362.60 | 364.82 | 66.097 | 1,030 |
| 2026-03-02 | 371.64 | 372.02 | 368.98 | 371.00 | 67.216 | 2,535 |
| 2026-02-27 | 377.99 | 380.12 | 375.55 | 375.55 | 68.041 | 105 |
| 2026-02-26 | 392.99 | 392.99 | 392.99 | 392.99 | 71.200 | 5 |
| 2026-02-25 | 395.99 | 395.99 | 395.99 | 395.99 | 71.744 | 15 |
| 2026-02-24 | 373.51 | 386.40 | 373.51 | 386.40 | 67.589 | 110 |
| 2026-02-23 | 377.32 | 381.14 | 377.32 | 381.14 | 66.669 | 210 |
| 2026-02-20 | 378.86 | 378.86 | 375.82 | 377.34 | 66.004 | 165 |
| 2026-02-19 | 378.48 | 378.48 | 377.72 | 377.72 | 66.071 | 35 |
| 2026-02-18 | 386.70 | 386.70 | 380.64 | 380.64 | 66.581 | 55 |
| 2026-02-13 | 385.11 | 391.20 | 385.11 | 387.60 | 67.799 | 1,980 |
| 2026-02-12 | 378.81 | 385.02 | 378.81 | 385.02 | 67.348 | 2,110 |
| 2026-02-11 | 375.55 | 380.00 | 375.55 | 380.00 | 66.469 | 2,275 |
| 2026-02-10 | 374.00 | 375.82 | 371.91 | 373.33 | 65.303 | 60 |
| 2026-02-09 | 373.16 | 373.16 | 369.61 | 369.61 | 64.652 | 40 |
| 2026-02-06 | 372.78 | 376.74 | 372.19 | 372.19 | 65.103 | 4,985 |
| 2026-02-05 | 374.07 | 379.62 | 374.07 | 377.00 | 65.945 | 335 |
| 2026-02-04 | 366.12 | 373.32 | 366.12 | 373.32 | 65.301 | 820 |
| 2026-02-03 | 360.80 | 360.80 | 360.36 | 360.36 | 63.034 | 135 |
| 2026-02-02 | 360.00 | 364.67 | 357.84 | 360.67 | 63.088 | 3,785 |
| 2026-01-30 | 355.00 | 357.20 | 354.20 | 357.20 | 62.481 | 1,380 |
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.