Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 340.00 | 342.38 | 340.00 | 340.11 | 60.605 | 222 |
| 2025-05-13 | 345.00 | 345.00 | 339.85 | 341.60 | 58.426 | 120 |
| 2025-05-12 | 356.03 | 356.03 | 346.85 | 350.40 | 59.931 | 933 |
| 2025-05-09 | 353.15 | 354.55 | 352.49 | 352.50 | 60.290 | 924 |
| 2025-05-08 | 359.40 | 365.99 | 353.90 | 365.99 | 62.597 | 1,173 |
| 2025-05-07 | 367.04 | 370.70 | 367.04 | 370.70 | 63.403 | 1,875 |
| 2025-05-06 | 366.20 | 367.55 | 366.12 | 366.12 | 62.620 | 106 |
| 2025-05-05 | 358.00 | 360.72 | 358.00 | 360.50 | 61.658 | 106 |
| 2025-05-02 | 356.40 | 360.00 | 356.40 | 357.19 | 61.092 | 2,924 |
| 2025-04-30 | 357.00 | 361.78 | 357.00 | 358.05 | 61.239 | 1,115 |
| 2025-04-29 | 355.21 | 355.50 | 353.52 | 355.50 | 60.803 | 71 |
| 2025-04-28 | 354.96 | 357.66 | 354.96 | 355.52 | 60.807 | 1,297 |
| 2025-04-25 | 358.56 | 358.56 | 354.60 | 357.12 | 61.080 | 106 |
| 2025-04-24 | 362.97 | 364.39 | 360.38 | 364.39 | 62.324 | 1,720 |
| 2025-04-23 | 362.23 | 365.56 | 359.37 | 362.98 | 62.083 | 5,768 |
| 2025-04-22 | 373.50 | 377.77 | 372.73 | 372.73 | 63.750 | 5,195 |
| 2025-04-17 | 369.43 | 371.96 | 368.89 | 370.00 | 63.283 | 328 |
| 2025-04-16 | 363.02 | 370.00 | 363.02 | 369.43 | 63.186 | 53 |
| 2025-04-15 | 366.00 | 366.00 | 364.40 | 364.85 | 62.402 | 13 |
| 2025-04-14 | 364.34 | 364.88 | 360.36 | 364.88 | 62.408 | 324 |
| 2025-04-11 | 358.00 | 363.65 | 358.00 | 360.73 | 61.698 | 2,884 |
| 2025-04-10 | 350.00 | 354.90 | 349.54 | 349.54 | 59.784 | 3,408 |
| 2025-04-09 | 348.95 | 350.70 | 344.06 | 349.82 | 59.832 | 2,582 |
| 2025-04-08 | 345.10 | 347.48 | 344.33 | 344.33 | 58.893 | 5,880 |
| 2025-04-07 | 340.90 | 341.95 | 337.41 | 338.71 | 57.932 | 6,306 |
| 2025-04-04 | 353.32 | 360.85 | 350.70 | 350.70 | 59.982 | 2,702 |
| 2025-04-03 | 350.00 | 353.56 | 349.52 | 353.31 | 60.429 | 844 |
| 2025-04-02 | 341.00 | 342.99 | 340.00 | 342.38 | 58.559 | 5,631 |
| 2025-04-01 | 339.65 | 339.65 | 338.64 | 338.64 | 57.920 | 560 |
| 2025-03-31 | 343.00 | 343.15 | 338.64 | 338.64 | 57.920 | 306 |
| 2025-03-28 | 340.68 | 341.17 | 340.68 | 341.17 | 58.352 | 244 |
| 2025-03-27 | 333.30 | 337.26 | 333.30 | 336.93 | 57.627 | 213 |
| 2025-03-26 | 332.37 | 333.96 | 331.75 | 332.40 | 56.852 | 795 |
| 2025-03-25 | 332.00 | 332.00 | 331.16 | 331.16 | 56.640 | 88 |
| 2025-03-24 | 343.99 | 343.99 | 332.94 | 332.94 | 56.945 | 3,688 |
| 2025-03-21 | 338.30 | 338.30 | 334.90 | 337.56 | 57.735 | 142 |
| 2025-03-20 | 331.98 | 333.30 | 331.98 | 333.30 | 57.006 | 902 |
| 2025-03-19 | 333.54 | 333.54 | 332.94 | 332.94 | 56.945 | 8 |
| 2025-03-18 | 335.00 | 337.34 | 333.53 | 334.80 | 57.263 | 480 |
| 2025-03-17 | 339.99 | 340.00 | 337.62 | 340.00 | 58.152 | 191 |
| 2025-03-14 | 337.96 | 337.96 | 335.00 | 336.00 | 57.468 | 453 |
| 2025-03-13 | 337.89 | 341.50 | 337.89 | 339.09 | 57.997 | 413 |
| 2025-03-12 | 343.86 | 345.76 | 343.54 | 344.76 | 58.966 | 653 |
| 2025-03-11 | 348.95 | 348.95 | 343.54 | 343.54 | 58.758 | 1,697 |
| 2025-03-10 | 348.84 | 354.28 | 348.84 | 351.58 | 60.133 | 88 |
| 2025-03-07 | 338.30 | 343.89 | 338.30 | 343.71 | 58.787 | 1,395 |
| 2025-03-06 | 328.29 | 337.49 | 328.29 | 337.23 | 57.678 | 257 |
| 2025-03-05 | 337.73 | 338.45 | 334.99 | 334.99 | 57.295 | 271 |
| 2025-02-28 | 330.30 | 332.88 | 330.28 | 330.70 | 56.562 | 29,875 |
| 2025-02-27 | 328.18 | 330.79 | 328.18 | 328.87 | 56.249 | 168 |
| 2025-02-26 | 319.00 | 331.67 | 317.00 | 322.88 | 55.224 | 88 |
| 2025-02-25 | 327.81 | 327.81 | 320.00 | 327.81 | 53.873 | 182 |
| 2025-02-24 | 322.86 | 324.73 | 322.86 | 324.73 | 53.367 | 604 |
| 2025-02-21 | 313.40 | 322.38 | 313.40 | 321.00 | 52.754 | 542 |
| 2025-02-20 | 312.91 | 314.56 | 312.91 | 314.56 | 51.696 | 764 |
| 2025-02-19 | 311.98 | 317.44 | 311.98 | 317.44 | 52.169 | 66 |
| 2025-02-18 | 314.00 | 314.00 | 310.00 | 312.95 | 51.431 | 573 |
| 2025-02-17 | 315.48 | 316.00 | 314.74 | 314.74 | 51.725 | 497 |
| 2025-02-14 | 324.79 | 324.79 | 315.48 | 315.48 | 51.847 | 106 |
| 2025-02-13 | 326.86 | 326.86 | 320.01 | 321.57 | 52.848 | 222 |
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.