Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 334.95 | 334.95 | 331.98 | 333.30 | 59.391 | 164 |
| 2025-08-06 | 329.70 | 331.33 | 329.70 | 331.33 | 59.040 | 40 |
| 2025-08-05 | 330.00 | 331.65 | 330.00 | 331.65 | 59.097 | 564 |
| 2025-08-04 | 330.50 | 331.50 | 329.80 | 329.80 | 58.767 | 102 |
| 2025-08-01 | 334.95 | 334.95 | 333.55 | 333.55 | 59.436 | 84 |
| 2025-07-31 | 330.99 | 331.31 | 326.37 | 328.68 | 58.568 | 404 |
| 2025-07-30 | 333.33 | 334.29 | 328.17 | 328.17 | 58.477 | 577 |
| 2025-07-29 | 330.90 | 331.71 | 328.35 | 331.71 | 59.108 | 551 |
| 2025-07-28 | 339.28 | 339.28 | 331.53 | 331.84 | 59.131 | 173 |
| 2025-07-25 | 334.70 | 335.92 | 334.22 | 335.92 | 59.858 | 248 |
| 2025-07-24 | 337.62 | 338.77 | 336.26 | 337.62 | 60.161 | 320 |
| 2025-07-23 | 336.93 | 336.99 | 335.50 | 336.21 | 59.910 | 186 |
| 2025-07-22 | 336.27 | 336.99 | 334.79 | 336.93 | 60.038 | 337 |
| 2025-07-21 | 331.96 | 332.97 | 331.96 | 332.97 | 59.332 | 71 |
| 2025-07-18 | 332.84 | 334.29 | 332.84 | 333.96 | 59.509 | 297 |
| 2025-07-17 | 331.50 | 331.50 | 330.82 | 330.92 | 58.967 | 528 |
| 2025-07-16 | 335.89 | 335.89 | 335.89 | 335.89 | 59.853 | 0 |
| 2025-07-15 | 343.71 | 343.71 | 334.22 | 335.89 | 59.853 | 102 |
| 2025-07-14 | 339.32 | 341.02 | 339.32 | 340.34 | 60.646 | 80 |
| 2025-07-11 | 336.39 | 338.64 | 336.39 | 336.62 | 59.983 | 191 |
| 2025-07-10 | 338.64 | 343.26 | 338.64 | 343.26 | 61.166 | 702 |
| 2025-07-09 | 332.92 | 335.40 | 332.59 | 335.40 | 59.765 | 257 |
| 2025-07-08 | 332.52 | 335.24 | 331.16 | 331.16 | 59.010 | 782 |
| 2025-07-07 | 335.28 | 336.71 | 334.95 | 336.71 | 59.999 | 551 |
| 2025-07-04 | 333.00 | 339.81 | 329.40 | 339.81 | 60.551 | 1,871 |
| 2025-07-03 | 330.99 | 333.54 | 330.99 | 333.54 | 59.434 | 57 |
| 2025-07-02 | 333.00 | 333.00 | 332.90 | 332.90 | 59.320 | 13 |
| 2025-07-01 | 334.53 | 336.50 | 333.60 | 336.50 | 59.961 | 1,560 |
| 2025-06-30 | 333.81 | 333.81 | 329.67 | 331.98 | 59.156 | 84 |
| 2025-06-27 | 330.00 | 334.56 | 330.00 | 334.56 | 59.616 | 453 |
| 2025-06-26 | 336.27 | 336.27 | 333.16 | 334.12 | 59.537 | 253 |
| 2025-06-25 | 342.89 | 342.89 | 342.89 | 342.89 | 61.100 | 0 |
| 2025-06-24 | 344.76 | 344.76 | 342.89 | 342.89 | 61.100 | 4,226 |
| 2025-06-23 | 338.30 | 340.68 | 338.30 | 339.66 | 60.524 | 297 |
| 2025-06-20 | 341.40 | 341.40 | 337.62 | 339.00 | 60.407 | 217 |
| 2025-06-18 | 344.92 | 344.92 | 342.72 | 342.72 | 61.070 | 26 |
| 2025-06-17 | 345.00 | 345.00 | 340.65 | 341.50 | 60.852 | 591 |
| 2025-06-16 | 350.00 | 350.00 | 346.20 | 346.43 | 61.731 | 133 |
| 2025-06-13 | 351.05 | 351.05 | 346.50 | 347.00 | 61.832 | 742 |
| 2025-06-12 | 349.65 | 353.14 | 349.65 | 351.05 | 62.554 | 84 |
| 2025-06-11 | 351.40 | 351.40 | 347.90 | 350.21 | 62.404 | 40 |
| 2025-06-10 | 350.32 | 350.35 | 350.00 | 350.35 | 62.429 | 466 |
| 2025-06-09 | 350.00 | 350.00 | 347.55 | 348.25 | 62.055 | 106 |
| 2025-06-06 | 353.96 | 353.96 | 353.96 | 353.96 | 63.073 | 0 |
| 2025-06-05 | 352.09 | 353.96 | 352.09 | 353.96 | 63.073 | 151 |
| 2025-06-04 | 352.45 | 356.48 | 352.45 | 356.48 | 63.522 | 44 |
| 2025-06-03 | 354.64 | 355.99 | 354.64 | 355.99 | 63.434 | 857 |
| 2025-06-02 | 358.16 | 360.00 | 358.16 | 358.99 | 63.969 | 728 |
| 2025-05-30 | 362.52 | 364.00 | 362.52 | 364.00 | 64.862 | 13 |
| 2025-05-29 | 358.56 | 358.56 | 358.56 | 358.56 | 63.892 | 120 |
| 2025-05-28 | 352.01 | 360.95 | 352.01 | 360.50 | 64.238 | 453 |
| 2025-05-27 | 360.00 | 361.07 | 357.67 | 357.67 | 63.734 | 4,413 |
| 2025-05-26 | 350.00 | 364.50 | 335.00 | 360.01 | 64.151 | 66 |
| 2025-05-23 | 360.36 | 362.04 | 355.49 | 355.49 | 63.345 | 1,671 |
| 2025-05-22 | 355.32 | 355.32 | 355.32 | 355.32 | 63.315 | 17 |
| 2025-05-21 | 355.01 | 359.68 | 355.01 | 357.48 | 63.700 | 551 |
| 2025-05-20 | 355.95 | 359.10 | 355.95 | 357.35 | 63.677 | 355 |
| 2025-05-19 | 354.18 | 354.18 | 351.00 | 351.75 | 62.679 | 44 |
| 2025-05-16 | 348.58 | 350.70 | 348.02 | 350.70 | 62.492 | 155 |
| 2025-05-15 | 338.01 | 349.79 | 338.01 | 349.79 | 62.330 | 88 |
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.