Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4,864.50 | 4,946.50 | 4,846.00 | 4,940.50 | 4,816.09 | 3,142,407 |
| 2026-01-29 | 4,776.00 | 4,887.50 | 4,756.00 | 4,867.50 | 4,744.93 | 4,435,436 |
| 2026-01-28 | 4,847.00 | 4,847.50 | 4,769.50 | 4,815.50 | 4,694.23 | 2,858,799 |
| 2026-01-27 | 4,852.00 | 4,898.00 | 4,841.50 | 4,864.50 | 4,742.00 | 2,321,628 |
| 2026-01-26 | 4,864.00 | 4,904.50 | 4,842.50 | 4,861.50 | 4,739.08 | 3,308,726 |
| 2026-01-23 | 4,816.00 | 4,864.24 | 4,802.50 | 4,864.00 | 4,741.51 | 2,345,027 |
| 2026-01-22 | 4,783.50 | 4,848.50 | 4,757.00 | 4,816.00 | 4,694.72 | 2,360,876 |
| 2026-01-21 | 4,790.50 | 4,853.50 | 4,777.50 | 4,785.00 | 4,664.50 | 2,175,361 |
| 2026-01-20 | 4,751.00 | 4,778.50 | 4,712.00 | 4,775.00 | 4,654.75 | 4,263,471 |
| 2026-01-19 | 4,800.00 | 4,812.50 | 4,745.00 | 4,756.00 | 4,636.23 | 2,244,989 |
| 2026-01-16 | 4,774.00 | 4,799.50 | 4,750.50 | 4,761.50 | 4,641.59 | 3,327,129 |
| 2026-01-15 | 4,814.00 | 4,826.50 | 4,779.00 | 4,780.50 | 4,660.12 | 3,035,491 |
| 2026-01-14 | 4,777.00 | 4,831.50 | 4,767.50 | 4,831.50 | 4,709.83 | 2,522,435 |
| 2026-01-13 | 4,759.00 | 4,785.00 | 4,731.50 | 4,774.50 | 4,654.27 | 2,514,057 |
| 2026-01-12 | 4,770.00 | 4,791.00 | 4,743.50 | 4,770.50 | 4,650.37 | 3,780,204 |
| 2026-01-09 | 4,712.50 | 4,750.00 | 4,678.00 | 4,744.00 | 4,624.54 | 2,541,159 |
| 2026-01-08 | 4,594.50 | 4,680.00 | 4,584.50 | 4,665.00 | 4,547.52 | 4,587,618 |
| 2026-01-07 | 4,744.00 | 4,753.39 | 4,609.45 | 4,631.00 | 4,514.38 | 3,393,853 |
| 2026-01-06 | 4,681.00 | 4,770.00 | 4,656.50 | 4,744.00 | 4,624.54 | 3,602,559 |
| 2026-01-05 | 4,822.50 | 4,824.50 | 4,658.50 | 4,699.00 | 4,580.67 | 2,719,573 |
| 2026-01-02 | 4,851.50 | 4,878.50 | 4,798.50 | 4,822.50 | 4,701.06 | 2,104,975 |
| 2025-12-31 | 4,863.50 | 4,875.00 | 4,853.00 | 4,859.50 | 4,737.13 | 740,510 |
| 2025-12-30 | 4,834.50 | 4,867.50 | 4,834.50 | 4,856.00 | 4,733.71 | 972,639 |
| 2025-12-29 | 4,860.00 | 4,880.00 | 4,827.00 | 4,860.00 | 4,737.61 | 1,856,867 |
| 2025-12-24 | 4,860.00 | 4,860.00 | 4,821.50 | 4,838.00 | 4,716.17 | 965,125 |
| 2025-12-23 | 4,825.50 | 4,866.00 | 4,822.71 | 4,857.50 | 4,735.18 | 2,707,957 |
| 2025-12-22 | 4,882.00 | 4,882.00 | 4,832.50 | 4,840.50 | 4,718.60 | 3,740,756 |
| 2025-12-19 | 4,861.50 | 5,542.11 | 4,855.50 | 4,890.00 | 4,766.86 | 18,555,789 |
| 2025-12-18 | 4,926.00 | 4,930.00 | 4,845.50 | 4,890.00 | 4,766.86 | 11,834,430 |
| 2025-12-17 | 4,781.50 | 4,895.50 | 4,779.00 | 4,881.50 | 4,758.57 | 4,124,400 |
| 2025-12-16 | 4,869.50 | 4,879.54 | 4,779.00 | 4,793.50 | 4,672.79 | 2,745,846 |
| 2025-12-15 | 4,844.50 | 4,874.50 | 4,835.00 | 4,845.00 | 4,722.99 | 2,877,107 |
| 2025-12-12 | 4,832.50 | 4,846.50 | 4,794.00 | 4,835.50 | 4,713.73 | 3,532,746 |
| 2025-12-11 | 4,725.50 | 4,853.50 | 4,724.00 | 4,853.50 | 4,731.28 | 2,907,723 |
| 2025-12-10 | 4,799.00 | 4,836.50 | 4,799.00 | 4,820.00 | 4,698.62 | 3,348,477 |
| 2025-12-09 | 4,679.50 | 4,887.50 | 4,641.50 | 4,846.50 | 4,724.45 | 4,599,251 |
| 2025-12-08 | 4,342.00 | 4,371.00 | 4,122.00 | 4,160.00 | 4,562.15 | 4,327,258 |
| 2025-12-05 | 4,212.52 | 4,247.75 | 4,197.28 | 4,242.99 | 4,653.16 | 3,321,575 |
| 2025-12-04 | 4,202.04 | 4,242.99 | 4,182.05 | 4,216.33 | 4,623.92 | 2,323,993 |
| 2025-12-03 | 4,270.60 | 4,283.93 | 4,222.99 | 4,240.13 | 4,650.02 | 6,282,817 |
| 2025-12-02 | 4,357.25 | 4,357.25 | 4,247.75 | 4,268.70 | 4,681.35 | 5,893,328 |
| 2025-12-01 | 4,326.78 | 4,390.67 | 4,325.83 | 4,341.06 | 4,760.71 | 3,355,969 |
| 2025-11-28 | 4,335.35 | 4,343.92 | 4,289.65 | 4,326.78 | 4,745.05 | 3,754,199 |
| 2025-11-27 | 4,300.12 | 4,305.83 | 4,271.55 | 4,303.93 | 4,719.99 | 6,607,542 |
| 2025-11-26 | 4,323.92 | 4,328.69 | 4,275.36 | 4,304.88 | 4,721.03 | 3,953,633 |
| 2025-11-25 | 4,296.31 | 4,373.29 | 4,287.74 | 4,334.40 | 4,753.40 | 2,488,457 |
| 2025-11-24 | 4,365.82 | 4,375.34 | 4,305.40 | 4,305.83 | 4,722.08 | 5,560,193 |
| 2025-11-21 | 4,303.93 | 4,375.34 | 4,287.74 | 4,365.82 | 4,787.86 | 3,062,044 |
| 2025-11-20 | 4,263.94 | 4,279.17 | 4,245.84 | 4,267.75 | 4,680.31 | 6,366,281 |
| 2025-11-19 | 4,264.89 | 4,296.31 | 4,251.56 | 4,263.94 | 4,676.13 | 4,869,628 |
| 2025-11-18 | 4,253.46 | 4,274.41 | 4,240.13 | 4,257.27 | 4,668.82 | 3,624,103 |
| 2025-11-17 | 4,243.94 | 4,274.41 | 4,222.04 | 4,252.51 | 4,663.60 | 4,240,018 |
| 2025-11-14 | 4,314.40 | 4,336.30 | 4,256.32 | 4,256.32 | 4,667.78 | 2,908,458 |
| 2025-11-13 | 4,372.49 | 4,382.01 | 4,313.50 | 4,345.83 | 4,765.94 | 1,739,484 |
| 2025-11-12 | 4,362.96 | 4,389.63 | 4,349.25 | 4,387.72 | 4,811.88 | 3,177,025 |
| 2025-11-11 | 4,403.91 | 4,407.72 | 4,386.77 | 4,388.67 | 4,812.93 | 3,931,096 |
| 2025-11-10 | 4,402.96 | 4,404.86 | 4,331.54 | 4,369.63 | 4,792.04 | 4,503,225 |
| 2025-11-07 | 4,347.73 | 4,408.67 | 4,336.30 | 4,397.24 | 4,822.32 | 2,351,964 |
| 2025-11-06 | 4,366.77 | 4,378.20 | 4,327.73 | 4,373.44 | 4,796.22 | 5,055,470 |
| 2025-11-05 | 4,416.29 | 4,445.81 | 4,402.96 | 4,427.71 | 4,812.66 | 2,967,836 |
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.