Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,612.50 | 4,626.50 | 4,491.00 | 4,543.00 | 4,505.11 | 2,572,476 |
| 2026-07-22 | 4,535.00 | 4,639.50 | 4,509.52 | 4,614.00 | 4,575.51 | 2,862,755 |
| 2026-07-21 | 4,596.50 | 4,607.00 | 4,553.00 | 4,553.00 | 4,515.02 | 2,547,461 |
| 2026-07-20 | 4,608.50 | 4,649.50 | 4,588.50 | 4,639.00 | 4,600.31 | 2,680,017 |
| 2026-07-17 | 4,675.50 | 4,710.50 | 4,650.50 | 4,673.00 | 4,634.02 | 3,235,855 |
| 2026-07-16 | 4,516.50 | 4,630.50 | 4,477.84 | 4,630.50 | 4,591.88 | 2,919,279 |
| 2026-07-15 | 4,521.50 | 4,558.50 | 4,470.00 | 4,558.50 | 4,520.48 | 7,588,481 |
| 2026-07-14 | 4,562.50 | 4,576.00 | 4,515.00 | 4,564.00 | 4,525.93 | 2,588,090 |
| 2026-07-13 | 4,605.00 | 4,632.50 | 4,323.50 | 4,583.50 | 4,545.27 | 5,103,356 |
| 2026-07-10 | 4,541.00 | 4,611.50 | 4,535.00 | 4,599.00 | 4,560.64 | 3,048,536 |
| 2026-07-09 | 4,601.00 | 4,601.00 | 4,551.00 | 4,551.00 | 4,513.04 | 3,283,981 |
| 2026-07-08 | 4,674.00 | 4,674.00 | 4,599.00 | 4,639.50 | 4,600.80 | 3,874,518 |
| 2026-07-07 | 4,603.50 | 4,757.00 | 4,603.50 | 4,689.00 | 4,649.89 | 2,900,017 |
| 2026-07-06 | 4,620.50 | 4,658.00 | 4,557.00 | 4,557.00 | 4,518.99 | 4,165,124 |
| 2026-07-03 | 4,630.00 | 4,635.00 | 4,563.00 | 4,620.00 | 4,581.46 | 1,746,782 |
| 2026-07-02 | 4,586.50 | 4,659.00 | 4,570.00 | 4,636.00 | 4,597.33 | 4,522,861 |
| 2026-07-01 | 4,543.00 | 4,572.50 | 4,519.50 | 4,561.50 | 4,523.45 | 3,390,134 |
| 2026-06-30 | 4,573.50 | 4,579.50 | 4,523.50 | 4,527.50 | 4,489.74 | 5,751,696 |
| 2026-06-29 | 4,581.00 | 4,598.50 | 4,534.25 | 4,580.00 | 4,541.80 | 2,785,072 |
| 2026-06-26 | 4,588.00 | 4,621.00 | 4,130.00 | 4,600.50 | 4,562.13 | 4,929,368 |
| 2026-06-25 | 4,550.00 | 4,606.00 | 4,271.50 | 4,579.50 | 4,541.30 | 3,908,628 |
| 2026-06-24 | 4,461.00 | 4,564.00 | 4,456.00 | 4,544.00 | 4,506.10 | 4,192,935 |
| 2026-06-23 | 4,381.50 | 4,479.00 | 3,734.00 | 4,453.50 | 4,416.35 | 3,449,326 |
| 2026-06-22 | 4,349.00 | 4,504.00 | 4,317.50 | 4,392.50 | 4,355.86 | 2,666,065 |
| 2026-06-19 | 4,412.50 | 4,437.00 | 4,139.50 | 4,363.50 | 4,327.10 | 11,398,210 |
| 2026-06-18 | 4,342.00 | 4,404.00 | 3,895.00 | 4,403.50 | 4,366.77 | 3,364,801 |
| 2026-06-17 | 4,396.00 | 4,396.50 | 3,738.00 | 4,362.50 | 4,326.11 | 2,650,486 |
| 2026-06-16 | 4,384.00 | 4,410.50 | 4,350.00 | 4,396.50 | 4,359.83 | 2,984,307 |
| 2026-06-15 | 4,393.50 | 4,422.50 | 4,356.06 | 4,356.50 | 4,320.16 | 4,044,793 |
| 2026-06-12 | 4,348.00 | 4,409.00 | 4,336.20 | 4,386.00 | 4,349.42 | 3,357,969 |
| 2026-06-11 | 4,394.50 | 4,394.50 | 4,349.50 | 4,352.00 | 4,315.70 | 5,723,955 |
| 2026-06-10 | 4,310.00 | 4,401.50 | 4,302.00 | 4,401.50 | 4,364.79 | 5,552,885 |
| 2026-06-09 | 4,172.50 | 4,289.25 | 4,168.50 | 4,284.50 | 4,248.76 | 3,146,801 |
| 2026-06-08 | 4,220.50 | 4,816.50 | 3,644.00 | 4,191.00 | 4,156.04 | 3,470,035 |
| 2026-06-05 | 4,100.00 | 4,194.50 | 4,100.00 | 4,188.50 | 4,153.56 | 5,421,664 |
| 2026-06-04 | 4,110.00 | 4,146.00 | 4,070.50 | 4,078.00 | 4,043.99 | 4,326,607 |
| 2026-06-03 | 4,116.00 | 4,164.00 | 4,113.50 | 4,120.00 | 4,085.64 | 6,541,455 |
| 2026-06-02 | 4,136.00 | 4,166.50 | 4,097.00 | 4,105.00 | 4,070.76 | 6,193,618 |
| 2026-06-01 | 4,170.00 | 4,650.00 | 4,123.50 | 4,132.50 | 4,098.03 | 5,346,804 |
| 2026-05-29 | 4,254.50 | 4,270.50 | 4,205.46 | 4,205.50 | 4,170.42 | 13,589,210 |
| 2026-05-28 | 4,292.50 | 4,310.00 | 4,258.50 | 4,263.50 | 4,227.94 | 7,559,093 |
| 2026-05-27 | 4,241.50 | 4,331.00 | 4,231.00 | 4,324.50 | 4,288.43 | 6,383,183 |
| 2026-05-26 | 4,269.50 | 4,298.50 | 4,234.35 | 4,235.50 | 4,200.17 | 2,580,361 |
| 2026-05-22 | 4,289.00 | 4,292.50 | 4,229.00 | 4,257.50 | 4,221.99 | 4,954,087 |
| 2026-05-21 | 4,258.50 | 4,286.50 | 4,221.50 | 4,269.50 | 4,233.89 | 6,653,265 |
| 2026-05-20 | 4,248.00 | 4,297.00 | 4,239.00 | 4,283.00 | 4,247.28 | 5,731,472 |
| 2026-05-19 | 4,292.00 | 4,334.50 | 4,253.50 | 4,292.00 | 4,256.20 | 6,701,534 |
| 2026-05-18 | 4,206.50 | 4,277.50 | 4,185.00 | 4,255.00 | 4,219.51 | 5,245,116 |
| 2026-05-15 | 4,227.00 | 4,254.00 | 4,196.50 | 4,207.00 | 4,171.91 | 7,748,502 |
| 2026-05-14 | 4,213.00 | 4,253.50 | 4,207.50 | 4,223.50 | 4,188.27 | 4,355,513 |
| 2026-05-13 | 4,247.50 | 4,284.50 | 4,230.50 | 4,235.00 | 4,159.55 | 7,396,417 |
| 2026-05-12 | 4,191.50 | 4,278.00 | 4,176.00 | 4,275.50 | 4,199.33 | 10,081,370 |
| 2026-05-11 | 4,251.50 | 4,255.00 | 4,161.00 | 4,183.50 | 4,108.97 | 7,547,411 |
| 2026-05-08 | 4,304.50 | 4,317.00 | 4,242.00 | 4,274.50 | 4,198.35 | 8,432,956 |
| 2026-05-07 | 4,377.00 | 4,378.50 | 4,306.50 | 4,310.00 | 4,233.22 | 8,033,338 |
| 2026-05-06 | 4,324.50 | 4,385.00 | 4,309.50 | 4,366.50 | 4,288.71 | 4,791,692 |
| 2026-05-05 | 4,344.50 | 4,345.50 | 4,241.00 | 4,264.50 | 4,188.53 | 18,166,609 |
| 2026-05-01 | 4,326.00 | 4,429.50 | 4,317.00 | 4,407.00 | 4,328.49 | 7,030,119 |
| 2026-04-30 | 4,218.50 | 4,324.50 | 4,199.50 | 4,297.00 | 4,220.45 | 12,833,170 |
| 2026-04-29 | 4,217.50 | 4,234.50 | 4,197.00 | 4,214.50 | 4,139.42 | 8,050,873 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.3982 GBP |
| 2026-05-14 | 0.4046 GBP |
| 2026-02-26 | 0.4052 GBP |
| 2025-11-06 | 0.3928 GBP |
| 2025-08-14 | 0.3916 GBP |
| 2025-05-15 | 0.3887 GBP |
| 2025-02-27 | 0.3775 GBP |
| 2024-11-07 | 0.3663 GBP |
| 2024-08-08 | 0.3696 GBP |
| 2024-05-16 | 0.3674 GBP |
| 2024-02-22 | 0.3647 GBP |
| 2023-11-16 | 0.3715 GBP |
| 2023-08-03 | 0.3700 GBP |
| 2023-05-18 | 0.3783 GBP |
| 2023-02-23 | 0.3812 GBP |
| 2022-11-17 | 0.3722 GBP |
| 2022-08-04 | 0.3633 GBP |
| 2022-05-19 | 0.3590 GBP |
| 2022-02-24 | 0.3602 GBP |
| 2021-11-04 | 0.3598 GBP |
| 2021-08-05 | 0.3693 GBP |
| 2021-05-20 | 0.3710 GBP |
| 2021-02-25 | 0.3760 GBP |
| 2020-10-29 | 0.3746 GBP |
| 2020-08-06 | 0.3698 GBP |
| 2020-05-14 | 0.3614 GBP |
| 2020-02-20 | 0.3472 GBP |
| 2019-10-31 | 0.3576 GBP |
| 2019-08-08 | 0.3682 GBP |
| 2019-05-02 | 0.3546 GBP |
| 2019-02-14 | 0.3361 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.