Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 4,367.73 | 4,457.23 | 4,342.02 | 4,442.00 | 4,828.19 | 2,687,012 |
| 2025-10-16 | 4,307.74 | 4,370.58 | 4,280.88 | 4,370.58 | 4,750.56 | 2,422,758 |
| 2025-10-15 | 4,340.11 | 4,341.06 | 4,262.03 | 4,291.55 | 4,664.66 | 4,557,987 |
| 2025-10-14 | 4,304.88 | 4,340.11 | 4,286.79 | 4,340.11 | 4,717.45 | 3,171,774 |
| 2025-10-13 | 4,302.02 | 4,302.02 | 4,243.94 | 4,262.03 | 4,632.58 | 3,659,158 |
| 2025-10-10 | 4,246.80 | 4,292.50 | 4,244.89 | 4,270.60 | 4,641.89 | 2,946,701 |
| 2025-10-09 | 4,168.72 | 4,218.23 | 4,168.72 | 4,209.66 | 4,575.65 | 3,127,180 |
| 2025-10-08 | 4,151.58 | 4,184.90 | 4,132.54 | 4,163.96 | 4,525.97 | 2,336,328 |
| 2025-10-07 | 4,143.01 | 4,153.48 | 4,123.49 | 4,147.77 | 4,508.38 | 2,490,844 |
| 2025-10-06 | 4,149.67 | 4,170.62 | 4,123.96 | 4,129.68 | 4,488.71 | 2,226,132 |
| 2025-10-03 | 4,175.38 | 4,196.33 | 4,148.72 | 4,182.05 | 4,545.64 | 1,648,794 |
| 2025-10-02 | 4,142.06 | 4,175.38 | 4,129.68 | 4,174.43 | 4,537.36 | 2,249,967 |
| 2025-10-01 | 4,196.33 | 4,209.66 | 4,144.91 | 4,163.00 | 4,524.94 | 2,431,024 |
| 2025-09-30 | 4,159.19 | 4,196.33 | 4,134.44 | 4,189.67 | 4,553.92 | 3,639,922 |
| 2025-09-29 | 4,165.86 | 4,198.23 | 4,152.53 | 4,177.29 | 4,540.46 | 2,360,259 |
| 2025-09-26 | 4,220.14 | 4,242.99 | 4,183.00 | 4,201.09 | 4,566.34 | 2,934,921 |
| 2025-09-25 | 4,227.75 | 4,280.79 | 4,222.04 | 4,236.32 | 4,604.63 | 2,499,631 |
| 2025-09-24 | 4,248.70 | 4,264.89 | 4,228.71 | 4,242.99 | 4,611.88 | 4,621,883 |
| 2025-09-23 | 4,246.80 | 4,270.60 | 4,234.42 | 4,241.08 | 4,609.81 | 2,195,634 |
| 2025-09-22 | 4,316.31 | 4,332.49 | 4,257.27 | 4,266.79 | 4,637.75 | 2,104,228 |
| 2025-09-19 | 4,309.64 | 4,362.01 | 4,308.69 | 4,336.30 | 4,713.31 | 9,089,191 |
| 2025-09-18 | 4,341.06 | 4,345.83 | 4,305.83 | 4,332.49 | 4,709.17 | 3,834,811 |
| 2025-09-17 | 4,323.92 | 4,349.63 | 4,303.93 | 4,341.06 | 4,718.48 | 1,865,992 |
| 2025-09-16 | 4,339.16 | 4,351.54 | 4,313.45 | 4,324.88 | 4,700.89 | 2,768,706 |
| 2025-09-15 | 4,406.77 | 4,406.88 | 4,356.30 | 4,367.73 | 4,747.46 | 6,959,738 |
| 2025-09-12 | 4,435.33 | 4,454.38 | 4,408.67 | 4,408.67 | 4,791.96 | 3,375,786 |
| 2025-09-11 | 4,407.72 | 4,434.38 | 4,388.67 | 4,412.48 | 4,796.10 | 2,705,546 |
| 2025-09-10 | 4,415.34 | 4,436.28 | 4,381.06 | 4,396.29 | 4,778.51 | 1,934,681 |
| 2025-09-09 | 4,477.23 | 4,477.23 | 4,393.44 | 4,404.86 | 4,787.82 | 2,276,807 |
| 2025-09-08 | 4,498.18 | 4,501.03 | 4,462.95 | 4,471.52 | 4,860.27 | 2,476,561 |
| 2025-09-05 | 4,581.02 | 4,590.54 | 4,524.84 | 4,541.03 | 4,935.83 | 3,220,660 |
| 2025-09-04 | 4,534.36 | 4,578.16 | 4,527.69 | 4,571.50 | 4,968.95 | 2,814,440 |
| 2025-09-03 | 4,496.27 | 4,540.07 | 4,481.04 | 4,534.36 | 4,928.58 | 3,162,508 |
| 2025-09-02 | 4,423.91 | 4,532.46 | 4,411.53 | 4,501.99 | 4,893.39 | 2,855,066 |
| 2025-09-01 | 4,455.33 | 4,457.00 | 4,422.95 | 4,441.04 | 4,827.15 | 1,853,916 |
| 2025-08-29 | 4,396.29 | 4,451.52 | 4,388.67 | 4,429.62 | 4,814.73 | 3,665,991 |
| 2025-08-28 | 4,410.57 | 4,414.38 | 4,362.96 | 4,389.63 | 4,771.26 | 1,797,461 |
| 2025-08-27 | 4,363.92 | 4,402.00 | 4,362.01 | 4,402.00 | 4,784.72 | 3,698,122 |
| 2025-08-26 | 4,390.58 | 4,407.72 | 4,354.40 | 4,374.39 | 4,754.70 | 6,338,005 |
| 2025-08-22 | 4,460.09 | 4,479.13 | 4,436.28 | 4,439.14 | 4,825.08 | 2,747,457 |
| 2025-08-21 | 4,471.52 | 4,475.58 | 4,437.24 | 4,469.61 | 4,858.20 | 2,475,498 |
| 2025-08-20 | 4,354.40 | 4,481.04 | 4,349.63 | 4,467.71 | 4,856.13 | 2,949,597 |
| 2025-08-19 | 4,305.83 | 4,338.21 | 4,289.65 | 4,326.78 | 4,702.96 | 1,446,389 |
| 2025-08-18 | 4,262.03 | 4,299.17 | 4,257.27 | 4,299.17 | 4,672.94 | 3,066,616 |
| 2025-08-15 | 4,294.41 | 4,309.64 | 4,268.70 | 4,269.65 | 4,640.86 | 5,243,443 |
| 2025-08-14 | 4,315.35 | 4,323.92 | 4,276.31 | 4,299.17 | 4,672.94 | 2,017,555 |
| 2025-08-13 | 4,272.51 | 4,369.63 | 4,272.51 | 4,351.54 | 4,687.30 | 3,180,124 |
| 2025-08-12 | 4,298.22 | 4,311.55 | 4,262.03 | 4,275.36 | 4,605.25 | 1,708,812 |
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.