Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 328.68 | 328.68 | 326.65 | 326.65 | 61.122 | 217 |
| 2025-10-29 | 328.35 | 329.34 | 327.03 | 327.36 | 61.255 | 177 |
| 2025-10-28 | 332.52 | 332.52 | 332.52 | 332.52 | 62.221 | 4 |
| 2025-10-27 | 337.96 | 337.96 | 336.60 | 337.28 | 63.111 | 75 |
| 2025-10-24 | 335.92 | 338.30 | 335.92 | 338.30 | 63.302 | 502 |
| 2025-10-23 | 335.92 | 336.94 | 335.92 | 336.94 | 63.048 | 915 |
| 2025-10-22 | 333.88 | 337.28 | 333.88 | 337.28 | 63.111 | 53 |
| 2025-10-21 | 335.24 | 336.94 | 335.24 | 335.58 | 62.793 | 84 |
| 2025-10-20 | 336.26 | 338.98 | 336.26 | 338.98 | 63.429 | 97 |
| 2025-10-17 | 342.00 | 342.00 | 340.12 | 340.12 | 63.643 | 102 |
| 2025-10-16 | 332.00 | 337.92 | 330.27 | 330.27 | 61.800 | 644 |
| 2025-10-15 | 329.34 | 332.00 | 329.34 | 332.00 | 62.123 | 40 |
| 2025-10-14 | 334.00 | 334.00 | 332.31 | 332.31 | 62.181 | 520 |
| 2025-10-13 | 327.00 | 328.35 | 327.00 | 328.35 | 61.440 | 106 |
| 2025-10-10 | 320.00 | 332.34 | 320.00 | 332.00 | 62.123 | 893 |
| 2025-10-09 | 314.00 | 316.20 | 314.00 | 316.20 | 59.167 | 80 |
| 2025-10-08 | 316.20 | 316.20 | 314.00 | 314.00 | 58.755 | 124 |
| 2025-10-07 | 311.86 | 313.10 | 310.93 | 312.79 | 58.529 | 26 |
| 2025-10-06 | 312.00 | 312.00 | 310.72 | 310.72 | 58.141 | 320 |
| 2025-10-03 | 318.37 | 318.37 | 313.82 | 313.82 | 58.721 | 1,697 |
| 2025-10-02 | 313.50 | 314.34 | 313.00 | 313.72 | 58.703 | 146 |
| 2025-10-01 | 316.48 | 316.48 | 313.28 | 314.11 | 58.776 | 2,355 |
| 2025-09-30 | 314.00 | 316.51 | 314.00 | 316.51 | 59.225 | 342 |
| 2025-09-29 | 316.50 | 316.50 | 313.00 | 314.00 | 58.755 | 182 |
| 2025-09-26 | 322.06 | 322.06 | 316.48 | 317.00 | 59.317 | 1,026 |
| 2025-09-25 | 319.68 | 319.68 | 318.87 | 318.87 | 59.666 | 53 |
| 2025-09-24 | 319.36 | 320.96 | 319.36 | 319.68 | 59.818 | 44 |
| 2025-09-23 | 324.60 | 324.60 | 318.00 | 320.33 | 59.940 | 857 |
| 2025-09-22 | 325.00 | 325.71 | 321.38 | 321.38 | 60.136 | 1,840 |
| 2025-09-19 | 328.68 | 328.99 | 326.04 | 326.04 | 61.008 | 253 |
| 2025-09-18 | 328.98 | 329.01 | 327.36 | 327.69 | 61.317 | 520 |
| 2025-09-17 | 329.00 | 331.98 | 329.00 | 331.98 | 62.120 | 453 |
| 2025-09-16 | 331.32 | 331.32 | 328.70 | 329.00 | 61.562 | 151 |
| 2025-09-15 | 335.00 | 336.00 | 332.00 | 332.10 | 62.142 | 288 |
| 2025-09-12 | 342.04 | 342.04 | 335.92 | 336.60 | 62.984 | 573 |
| 2025-09-11 | 337.96 | 342.00 | 337.96 | 342.00 | 63.994 | 373 |
| 2025-09-10 | 341.25 | 341.25 | 339.00 | 340.68 | 63.747 | 373 |
| 2025-09-09 | 341.25 | 341.60 | 341.25 | 341.60 | 63.920 | 453 |
| 2025-09-08 | 347.55 | 347.55 | 345.80 | 347.20 | 64.967 | 151 |
| 2025-09-05 | 349.65 | 349.65 | 349.65 | 349.65 | 65.426 | 4 |
| 2025-09-04 | 353.85 | 353.85 | 351.73 | 351.73 | 65.815 | 2,195 |
| 2025-09-03 | 345.90 | 349.30 | 345.90 | 348.60 | 65.229 | 328 |
| 2025-09-02 | 347.00 | 347.14 | 345.78 | 347.12 | 64.953 | 253 |
| 2025-09-01 | 335.00 | 347.82 | 335.00 | 347.82 | 65.083 | 88 |
| 2025-08-29 | 339.00 | 342.04 | 339.00 | 339.00 | 63.433 | 982 |
| 2025-08-28 | 336.26 | 338.64 | 336.26 | 338.09 | 63.263 | 151 |
| 2025-08-27 | 336.59 | 338.64 | 335.00 | 338.64 | 63.366 | 528 |
| 2025-08-26 | 336.94 | 336.94 | 336.59 | 336.59 | 62.982 | 57 |
| 2025-08-25 | 343.35 | 343.35 | 343.35 | 343.35 | 64.247 | 0 |
| 2025-08-22 | 345.45 | 345.45 | 341.95 | 343.35 | 64.247 | 177 |
| 2025-08-21 | 345.73 | 347.90 | 345.73 | 346.85 | 64.902 | 111 |
| 2025-08-20 | 342.40 | 347.14 | 325.00 | 346.46 | 64.829 | 266 |
| 2025-08-19 | 334.62 | 338.19 | 334.62 | 338.19 | 63.282 | 177 |
| 2025-08-18 | 326.19 | 333.63 | 326.19 | 332.31 | 62.181 | 80 |
| 2025-08-15 | 329.01 | 330.00 | 327.36 | 327.36 | 61.255 | 1,404 |
| 2025-08-14 | 334.29 | 334.29 | 334.29 | 334.29 | 62.068 | 0 |
| 2025-08-13 | 333.00 | 335.68 | 333.00 | 334.29 | 62.068 | 88 |
| 2025-08-12 | 328.50 | 330.47 | 328.50 | 330.25 | 58.848 | 84 |
| 2025-08-11 | 330.66 | 332.30 | 330.66 | 332.30 | 59.213 | 62 |
| 2025-08-08 | 330.01 | 331.00 | 330.01 | 331.00 | 58.981 | 333 |
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.