Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	347.00	348.48	345.81	347.10	60.715	1,640
2026-01-27	356.62	356.62	350.69	352.80	61.712	1,650
2026-01-26	354.20	356.62	352.22	356.62	62.380	40
2026-01-23	348.95	354.06	348.95	354.06	61.932	90
2026-01-22	347.64	348.00	344.08	346.92	60.683	585
2026-01-21	350.00	350.70	343.56	344.19	60.206	255
2026-01-20	344.24	350.17	344.24	350.17	61.252	800
2026-01-19	340.00	348.92	340.00	345.02	60.351	45
2026-01-16	344.96	347.76	344.96	347.76	60.830	85
2026-01-15	349.65	349.65	344.96	344.96	60.340	55
2026-01-14	351.05	351.05	347.55	349.65	61.161	210
2026-01-13	347.97	347.97	345.10	346.00	60.522	25
2026-01-12	344.40	346.29	343.56	344.08	60.186	90
2026-01-09	343.61	343.61	342.72	342.72	59.948	85
2026-01-08	342.12	343.61	333.80	343.61	60.104	610
2026-01-07	340.00	340.00	337.00	338.73	59.251	135
2026-01-06	345.10	347.14	345.00	345.78	60.484	10,600
2026-01-05	357.15	357.15	344.75	345.10	60.365	5,095
2026-01-02	354.24	356.04	349.29	349.29	61.098	845
2025-12-30	361.46	361.46	360.58	361.46	63.226	25
2025-12-29	367.77	369.26	365.56	365.81	63.987	100
2025-12-26	364.32	370.26	364.32	370.26	64.766	895
2025-12-23	365.40	365.40	363.96	364.32	63.727	60
2025-12-22	365.40	365.40	365.40	365.40	63.916	15
2025-12-19	361.80	361.80	361.80	361.80	63.286	0
2025-12-18	363.24	363.24	360.00	361.80	63.286	1,280
2025-12-17	360.15	362.00	360.00	362.00	63.321	5,850
2025-12-16	352.45	353.50	350.70	353.15	61.773	665
2025-12-15	351.05	352.45	351.05	352.45	61.650	45
2025-12-12	352.53	353.42	352.06	353.42	61.820	170
2025-12-11	354.45	354.57	352.91	352.91	61.731	1,810
2025-12-10	330.00	354.45	330.00	347.88	68.457	5,720
2025-12-09	301.00	349.97	301.00	332.21	65.374	840
2025-12-08	321.00	321.97	299.33	299.33	58.904	4,604
2025-12-05	321.50	325.82	315.68	322.82	63.526	3,377
2025-12-04	327.00	332.83	302.00	318.02	62.581	5,920
2025-12-03	320.50	350.00	315.00	328.99	64.740	2,320
2025-12-02	335.00	335.00	315.70	318.54	62.684	275
2025-12-01	333.80	333.80	322.95	322.95	63.552	146
2025-11-28	331.20	331.20	330.50	330.50	65.037	53
2025-11-27	325.76	325.76	315.00	318.96	62.766	97
2025-11-26	325.12	325.76	325.12	325.76	64.105	222
2025-11-25	321.87	325.98	321.87	325.12	63.979	520
2025-11-24	328.78	328.78	321.75	322.61	63.485	5,577
2025-11-21	320.96	328.00	320.96	325.52	64.057	6,595
2025-11-19	316.16	317.00	315.20	316.48	62.278	6,693
2025-11-18	316.80	316.80	315.84	315.84	62.152	2,480
2025-11-17	314.96	317.44	314.96	317.44	62.467	8,960
2025-11-14	318.08	318.08	313.50	314.88	61.964	11,200
2025-11-13	320.32	320.32	320.00	320.00	62.971	13
2025-11-12	320.00	324.16	320.00	323.80	63.719	271
2025-11-11	322.60	324.10	320.97	320.97	63.162	488
2025-11-10	326.37	330.00	323.50	330.00	64.939	120
2025-11-07	326.99	326.99	324.80	324.80	63.916	404
2025-11-06	310.04	331.65	310.04	324.45	63.334	4,715
2025-11-05	329.47	344.00	321.00	335.00	65.394	80
2025-11-04	327.59	329.52	325.63	329.47	61.650	1,800
2025-11-03	323.20	326.08	323.20	324.69	60.755	1,573
2025-10-31	325.38	325.71	325.38	325.71	60.946	13
2025-10-30	328.68	328.68	326.65	326.65	61.122	217

← NewerPage 4 of 21 · 1,251 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.