Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 4,366.77 | 4,412.48 | 4,333.45 | 4,410.57 | 4,794.03 | 2,113,210 |
| 2025-11-03 | 4,350.59 | 4,392.48 | 4,341.06 | 4,377.25 | 4,757.81 | 1,863,140 |
| 2025-10-31 | 4,385.82 | 4,396.29 | 4,349.63 | 4,369.63 | 4,749.53 | 1,735,270 |
| 2025-10-30 | 4,362.01 | 4,400.10 | 4,356.30 | 4,385.82 | 4,767.12 | 1,911,652 |
| 2025-10-29 | 4,413.43 | 4,431.52 | 4,373.92 | 4,389.63 | 4,771.26 | 2,130,454 |
| 2025-10-28 | 4,475.32 | 4,481.04 | 4,401.05 | 4,409.62 | 4,793.00 | 3,821,272 |
| 2025-10-27 | 4,455.33 | 4,471.52 | 4,426.76 | 4,444.85 | 4,831.29 | 1,694,468 |
| 2025-10-24 | 4,397.24 | 4,472.47 | 4,397.24 | 4,464.85 | 4,853.03 | 3,285,561 |
| 2025-10-23 | 4,427.71 | 4,520.08 | 4,405.81 | 4,461.04 | 4,848.89 | 2,858,481 |
| 2025-10-22 | 4,412.48 | 4,434.38 | 4,376.30 | 4,430.57 | 4,815.77 | 3,220,154 |
| 2025-10-21 | 4,414.38 | 4,427.71 | 4,387.72 | 4,414.38 | 4,798.17 | 2,528,468 |
| 2025-10-20 | 4,390.58 | 4,450.57 | 4,388.67 | 4,436.28 | 4,821.98 | 1,768,492 |
← NewerPage 5 of 5 · 254 trading days
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.