Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4,205.50 | 4,270.00 | 4,195.00 | 4,257.00 | 4,181.16 | 5,269,912 |
| 2026-04-27 | 4,261.00 | 4,277.50 | 4,226.00 | 4,226.00 | 4,150.71 | 10,917,810 |
| 2026-04-24 | 4,239.00 | 4,334.00 | 4,224.00 | 4,280.50 | 4,204.24 | 5,116,847 |
| 2026-04-23 | 4,225.50 | 4,251.50 | 4,220.00 | 4,232.00 | 4,156.61 | 5,063,515 |
| 2026-04-22 | 4,218.00 | 4,235.00 | 4,192.50 | 4,197.50 | 4,122.72 | 6,388,826 |
| 2026-04-21 | 4,260.00 | 4,282.00 | 4,203.00 | 4,219.00 | 4,143.84 | 6,433,479 |
| 2026-04-20 | 4,284.50 | 4,297.50 | 4,255.50 | 4,269.00 | 4,192.95 | 5,702,122 |
| 2026-04-17 | 4,232.50 | 4,319.00 | 4,205.00 | 4,299.00 | 4,222.41 | 9,815,909 |
| 2026-04-16 | 4,256.50 | 4,270.00 | 4,212.00 | 4,212.00 | 4,136.96 | 4,992,398 |
| 2026-04-15 | 4,269.50 | 4,272.50 | 4,236.50 | 4,251.00 | 4,175.27 | 5,885,237 |
| 2026-04-14 | 4,269.50 | 4,316.50 | 4,250.00 | 4,250.00 | 4,174.29 | 5,974,558 |
| 2026-04-13 | 4,298.00 | 4,306.50 | 4,263.50 | 4,295.00 | 4,218.48 | 2,187,209 |
| 2026-04-10 | 4,302.00 | 4,352.50 | 4,298.50 | 4,313.00 | 4,236.16 | 5,290,333 |
| 2026-04-09 | 4,313.00 | 4,332.00 | 4,250.00 | 4,308.50 | 4,231.74 | 4,765,462 |
| 2026-04-08 | 4,251.00 | 4,320.50 | 4,233.00 | 4,297.50 | 4,220.94 | 12,077,120 |
| 2026-04-07 | 4,220.00 | 4,233.50 | 4,180.00 | 4,188.00 | 4,113.39 | 4,484,441 |
| 2026-04-02 | 4,205.50 | 4,214.00 | 4,134.50 | 4,172.50 | 4,098.17 | 10,589,570 |
| 2026-04-01 | 4,230.50 | 4,252.00 | 4,068.00 | 4,187.00 | 4,112.41 | 14,233,630 |
| 2026-03-31 | 4,555.50 | 4,574.50 | 4,197.00 | 4,199.00 | 4,124.19 | 15,851,120 |
| 2026-03-30 | 4,500.00 | 4,539.50 | 4,456.50 | 4,528.50 | 4,447.82 | 5,933,628 |
| 2026-03-27 | 4,500.00 | 4,500.00 | 4,452.00 | 4,479.50 | 4,399.70 | 5,982,942 |
| 2026-03-26 | 4,504.00 | 4,531.50 | 4,478.00 | 4,485.00 | 4,405.10 | 6,321,194 |
| 2026-03-25 | 4,539.00 | 4,554.50 | 4,481.00 | 4,523.50 | 4,442.91 | 5,060,803 |
| 2026-03-24 | 4,528.50 | 4,549.00 | 4,494.50 | 4,528.00 | 4,447.33 | 8,215,608 |
| 2026-03-23 | 4,564.50 | 4,643.50 | 4,535.00 | 4,535.00 | 4,454.21 | 5,659,555 |
| 2026-03-20 | 4,625.00 | 4,662.00 | 4,588.00 | 4,595.50 | 4,513.63 | 10,237,330 |
| 2026-03-19 | 4,652.50 | 4,672.50 | 4,568.00 | 4,574.00 | 4,492.51 | 4,620,727 |
| 2026-03-18 | 4,875.00 | 4,883.00 | 4,693.50 | 4,712.50 | 4,628.55 | 4,852,825 |
| 2026-03-17 | 4,891.00 | 4,901.03 | 4,863.00 | 4,880.00 | 4,793.06 | 7,420,219 |
| 2026-03-16 | 4,839.00 | 4,913.50 | 4,835.50 | 4,881.00 | 4,794.04 | 3,740,922 |
| 2026-03-13 | 4,792.00 | 4,855.00 | 4,748.97 | 4,834.50 | 4,748.37 | 3,104,479 |
| 2026-03-12 | 4,837.00 | 4,874.00 | 4,808.50 | 4,827.50 | 4,741.50 | 4,431,996 |
| 2026-03-11 | 4,879.50 | 4,898.00 | 4,824.00 | 4,846.00 | 4,759.67 | 4,203,019 |
| 2026-03-10 | 4,915.00 | 4,945.00 | 4,865.00 | 4,907.00 | 4,819.58 | 4,737,908 |
| 2026-03-09 | 4,926.00 | 4,926.00 | 4,843.00 | 4,903.50 | 4,816.14 | 3,613,368 |
| 2026-03-06 | 5,036.00 | 5,044.21 | 4,916.00 | 4,935.00 | 4,847.08 | 5,305,754 |
| 2026-03-05 | 5,134.00 | 5,134.00 | 5,040.00 | 5,056.00 | 4,965.93 | 5,119,634 |
| 2026-03-04 | 5,163.00 | 5,169.00 | 5,104.50 | 5,115.00 | 5,023.88 | 4,306,655 |
| 2026-03-03 | 5,299.00 | 5,305.02 | 5,128.00 | 5,134.00 | 5,042.54 | 4,150,650 |
| 2026-03-02 | 5,434.00 | 5,446.00 | 5,304.00 | 5,326.00 | 5,231.12 | 4,052,374 |
| 2026-02-27 | 5,369.00 | 5,474.00 | 5,351.00 | 5,467.00 | 5,369.61 | 4,757,030 |
| 2026-02-26 | 5,368.00 | 5,387.00 | 5,345.00 | 5,361.00 | 5,265.49 | 3,668,403 |
| 2026-02-25 | 5,480.00 | 5,491.00 | 5,361.00 | 5,402.00 | 5,265.97 | 5,258,840 |
| 2026-02-24 | 5,473.00 | 5,526.00 | 5,458.00 | 5,472.00 | 5,334.20 | 3,043,843 |
| 2026-02-23 | 5,420.00 | 5,465.00 | 5,380.00 | 5,462.00 | 5,324.45 | 5,131,542 |
| 2026-02-20 | 5,323.00 | 5,382.00 | 5,311.00 | 5,380.00 | 5,244.52 | 3,134,432 |
| 2026-02-19 | 5,321.00 | 5,365.60 | 5,304.00 | 5,320.00 | 5,186.03 | 8,497,147 |
| 2026-02-18 | 5,383.00 | 5,409.00 | 5,328.00 | 5,328.00 | 5,193.83 | 4,672,412 |
| 2026-02-17 | 5,413.00 | 5,475.00 | 5,404.00 | 5,413.00 | 5,276.69 | 3,295,351 |
| 2026-02-16 | 5,432.00 | 5,435.00 | 5,374.00 | 5,420.00 | 5,283.51 | 3,559,284 |
| 2026-02-13 | 5,340.00 | 5,469.00 | 5,321.00 | 5,432.00 | 5,295.21 | 9,368,013 |
| 2026-02-12 | 5,360.00 | 5,360.00 | 5,130.00 | 5,355.00 | 5,220.15 | 5,219,336 |
| 2026-02-11 | 5,236.00 | 5,328.00 | 5,236.00 | 5,320.00 | 5,186.03 | 3,600,144 |
| 2026-02-10 | 5,175.00 | 5,246.00 | 5,156.00 | 5,244.00 | 5,111.94 | 4,731,871 |
| 2026-02-09 | 5,216.00 | 5,234.00 | 5,158.00 | 5,165.00 | 5,034.93 | 2,768,730 |
| 2026-02-06 | 5,235.00 | 5,268.00 | 5,210.00 | 5,250.00 | 5,117.79 | 3,171,937 |
| 2026-02-05 | 5,198.00 | 5,278.00 | 5,147.00 | 5,250.00 | 5,117.79 | 3,022,675 |
| 2026-02-04 | 5,033.00 | 5,185.00 | 5,031.00 | 5,178.00 | 5,047.61 | 4,701,431 |
| 2026-02-03 | 4,983.50 | 5,045.00 | 4,928.00 | 5,045.00 | 4,917.96 | 4,343,677 |
| 2026-02-02 | 5,000.00 | 5,055.00 | 4,986.00 | 4,992.00 | 4,866.29 | 5,358,415 |
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.