Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	337.96	340.68	337.96	340.20	55.910	128
2025-02-11	337.38	338.06	336.77	337.96	55.541	1,124
2025-02-10	336.88	338.98	336.88	338.98	55.709	17
2025-02-07	333.00	338.58	333.00	336.88	55.364	2,826
2025-02-06	337.62	337.62	333.02	336.31	55.270	2,048
2025-02-05	334.41	336.98	334.41	336.98	55.380	2,520
2025-02-04	333.00	333.00	333.00	333.00	54.726	4
2025-02-03	333.50	336.41	333.50	336.41	55.287	2,835
2025-01-31	336.94	336.94	334.52	336.45	55.293	115
2025-01-30	340.68	341.67	339.32	341.61	56.141	120
2025-01-29	335.25	337.93	335.25	337.00	55.384	115
2025-01-28	344.42	344.42	337.50	337.50	55.466	191
2025-01-27	339.24	342.39	339.24	342.39	56.269	26
2025-01-24	329.67	335.10	329.67	333.33	54.781	1,208
2025-01-23	336.40	336.40	336.40	336.40	55.285	4
2025-01-22	343.03	343.03	330.00	331.68	54.509	213
2025-01-21	341.77	343.98	341.77	343.98	56.531	137
2025-01-20	334.27	334.98	333.46	333.46	54.802	84
2025-01-17	341.77	341.77	338.00	338.00	55.548	26
2025-01-16	331.98	337.59	330.66	335.55	55.145	57
2025-01-15	331.50	331.50	328.00	330.00	54.233	35
2025-01-14	332.86	332.86	330.50	331.50	54.480	124
2025-01-13	335.00	336.00	335.00	336.00	55.219	204
2025-01-10	341.77	341.77	341.77	341.77	56.168	0
2025-01-09	341.77	341.77	341.77	341.77	56.168	13
2025-01-08	341.02	342.72	339.89	341.77	56.168	435
2025-01-07	339.00	342.72	339.00	342.72	56.324	315
2025-01-06	355.91	355.91	339.50	339.56	55.804	111
2025-01-03	351.00	352.79	347.00	352.38	57.911	4,435
2025-01-02	354.55	354.55	346.40	346.40	56.928	2,933
2024-12-30	355.12	355.12	350.28	351.00	57.684	164
2024-12-27	357.84	357.84	355.32	355.32	58.394	48
2024-12-26	354.09	354.83	352.61	354.83	58.314	524
2024-12-23	351.05	354.90	351.05	353.85	58.153	568
2024-12-20	347.55	349.65	347.55	347.90	57.175	537
2024-12-19	362.16	362.16	352.08	353.52	58.099	777
2024-12-18	362.88	366.43	362.52	366.43	60.220	786
2024-12-17	363.24	367.50	361.80	362.16	59.519	1,071
2024-12-16	352.80	363.60	352.80	363.60	59.755	186
2024-12-13	356.30	356.30	355.25	355.25	58.383	1,337
2024-12-12	350.00	356.30	346.15	352.80	57.980	600
2024-12-11	350.25	354.55	350.25	354.20	58.210	26
2024-12-10	357.12	357.12	354.96	356.04	58.513	62
2024-12-09	353.88	358.56	353.88	358.56	58.927	1,391
2024-12-06	357.45	360.72	357.45	357.75	58.794	1,493
2024-12-05	355.32	357.48	354.60	357.45	58.744	191
2024-12-04	356.04	360.13	356.04	360.13	59.185	1,382
2024-12-03	363.70	363.70	358.56	360.85	59.303	2,680
2024-12-02	363.60	364.68	361.08	364.43	59.892	7,480
2024-11-29	354.10	367.20	351.72	354.41	58.245	1,337
2024-11-28	352.50	352.50	340.00	352.50	57.931	257
2024-11-27	345.78	352.50	345.78	352.50	57.931	235
2024-11-26	349.99	349.99	342.04	344.00	56.534	195
2024-11-25	339.25	342.38	339.25	341.36	56.100	4,195
2024-11-22	336.84	341.00	336.00	339.25	55.753	728
2024-11-21	333.96	334.95	333.30	333.50	54.808	4,248
2024-11-19	334.95	335.28	331.32	334.95	55.047	484
2024-11-18	331.98	350.89	330.99	350.89	57.666	3,675
2024-11-14	333.00	348.99	331.70	348.99	57.354	204
2024-11-13	332.99	350.89	330.00	350.89	57.666	911

← NewerPage 8 of 21 · 1,252 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.