Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4,298.22 | 4,311.55 | 4,262.03 | 4,275.36 | 4,605.25 | 1,708,812 |
| 2025-08-11 | 4,290.60 | 4,306.79 | 4,278.22 | 4,290.60 | 4,621.66 | 1,304,325 |
| 2025-08-08 | 4,325.83 | 4,338.21 | 4,276.31 | 4,285.84 | 4,616.53 | 1,727,905 |
| 2025-08-07 | 4,312.50 | 4,343.92 | 4,300.12 | 4,307.74 | 4,640.12 | 2,491,580 |
| 2025-08-06 | 4,293.45 | 4,304.88 | 4,260.13 | 4,299.17 | 4,630.89 | 1,905,077 |
| 2025-08-05 | 4,270.60 | 4,298.22 | 4,262.03 | 4,291.55 | 4,622.68 | 2,475,772 |
| 2025-08-04 | 4,324.88 | 4,327.73 | 4,270.60 | 4,281.08 | 4,611.40 | 4,140,007 |
| 2025-08-01 | 4,249.65 | 4,324.88 | 4,208.71 | 4,314.40 | 4,647.30 | 2,253,248 |
| 2025-07-31 | 4,265.84 | 4,305.83 | 4,176.33 | 4,197.28 | 4,521.14 | 4,999,814 |
| 2025-07-30 | 4,212.52 | 4,261.08 | 4,204.90 | 4,244.89 | 4,572.43 | 3,370,981 |
| 2025-07-29 | 4,195.38 | 4,238.23 | 4,194.43 | 4,220.14 | 4,545.76 | 2,638,895 |
| 2025-07-28 | 4,262.98 | 4,265.97 | 4,205.85 | 4,216.33 | 4,541.66 | 2,296,410 |
| 2025-07-25 | 4,286.79 | 4,288.69 | 4,225.85 | 4,252.51 | 4,580.63 | 2,842,023 |
| 2025-07-24 | 4,249.65 | 4,287.74 | 4,227.75 | 4,281.08 | 4,611.40 | 1,638,145 |
| 2025-07-23 | 4,257.27 | 4,262.98 | 4,222.04 | 4,232.51 | 4,559.09 | 1,804,884 |
| 2025-07-22 | 4,192.52 | 4,260.13 | 4,192.52 | 4,235.37 | 4,562.17 | 2,577,422 |
| 2025-07-21 | 4,222.99 | 4,226.80 | 4,183.95 | 4,210.61 | 4,535.50 | 1,860,784 |
| 2025-07-18 | 4,245.84 | 4,253.46 | 4,200.14 | 4,227.75 | 4,553.96 | 2,234,740 |
| 2025-07-17 | 4,240.13 | 4,251.56 | 4,217.28 | 4,220.14 | 4,545.76 | 3,141,052 |
| 2025-07-16 | 4,265.84 | 4,280.12 | 4,242.04 | 4,242.04 | 4,569.35 | 2,355,856 |
| 2025-07-15 | 4,314.40 | 4,314.40 | 4,254.41 | 4,254.41 | 4,582.68 | 2,773,818 |
| 2025-07-14 | 4,277.27 | 4,325.83 | 4,267.75 | 4,324.88 | 4,658.58 | 1,615,831 |
| 2025-07-11 | 4,310.59 | 4,326.78 | 4,261.08 | 4,267.75 | 4,597.04 | 1,948,394 |
| 2025-07-10 | 4,254.41 | 4,311.76 | 4,246.80 | 4,311.55 | 4,644.22 | 2,415,355 |
| 2025-07-09 | 4,264.89 | 4,275.36 | 4,223.94 | 4,232.51 | 4,559.09 | 1,648,193 |
| 2025-07-08 | 4,265.84 | 4,274.41 | 4,232.51 | 4,270.60 | 4,600.12 | 1,934,250 |
| 2025-07-07 | 4,290.60 | 4,306.79 | 4,274.41 | 4,281.08 | 4,611.40 | 1,411,505 |
| 2025-07-04 | 4,269.65 | 4,297.26 | 4,254.41 | 4,289.65 | 4,620.63 | 1,099,395 |
| 2025-07-03 | 4,282.98 | 4,294.41 | 4,253.46 | 4,273.46 | 4,603.20 | 1,438,601 |
| 2025-07-02 | 4,261.08 | 4,271.55 | 4,217.28 | 4,271.55 | 4,601.14 | 2,077,050 |
| 2025-07-01 | 4,242.99 | 4,274.41 | 4,200.14 | 4,265.84 | 4,594.99 | 2,288,968 |
| 2025-06-30 | 4,226.80 | 4,260.13 | 4,213.47 | 4,213.47 | 4,538.58 | 2,632,309 |
| 2025-06-27 | 4,178.24 | 4,230.61 | 4,178.24 | 4,220.14 | 4,545.76 | 2,837,258 |
| 2025-06-26 | 4,265.84 | 4,272.51 | 4,178.24 | 4,178.24 | 4,500.63 | 2,571,165 |
| 2025-06-25 | 4,342.97 | 4,359.16 | 4,286.79 | 4,286.79 | 4,617.56 | 4,652,003 |
| 2025-06-24 | 4,425.81 | 4,425.81 | 4,351.54 | 4,351.54 | 4,687.30 | 3,087,620 |
| 2025-06-23 | 4,317.26 | 4,359.16 | 4,300.12 | 4,359.16 | 4,695.51 | 2,243,469 |
| 2025-06-20 | 4,384.87 | 4,384.87 | 4,337.26 | 4,344.87 | 4,680.12 | 7,987,089 |
| 2025-06-19 | 4,384.87 | 4,393.44 | 4,357.86 | 4,358.20 | 4,694.48 | 1,620,464 |
| 2025-06-18 | 4,409.62 | 4,416.29 | 4,384.87 | 4,397.24 | 4,736.53 | 1,883,039 |
| 2025-06-17 | 4,377.25 | 4,417.24 | 4,370.58 | 4,397.24 | 4,736.53 | 2,063,871 |
| 2025-06-16 | 4,382.01 | 4,431.52 | 4,368.68 | 4,410.57 | 4,750.89 | 3,154,058 |
| 2025-06-13 | 4,421.05 | 4,446.76 | 4,406.77 | 4,413.43 | 4,753.97 | 2,520,941 |
| 2025-06-12 | 4,405.81 | 4,449.61 | 4,404.86 | 4,430.57 | 4,772.43 | 2,246,530 |
| 2025-06-11 | 4,443.90 | 4,447.71 | 4,411.53 | 4,415.34 | 4,756.02 | 2,420,062 |
| 2025-06-10 | 4,418.19 | 4,446.76 | 4,405.81 | 4,433.43 | 4,775.51 | 2,710,316 |
| 2025-06-09 | 4,414.38 | 4,422.00 | 4,371.53 | 4,399.15 | 4,738.58 | 1,757,162 |
| 2025-06-06 | 4,434.38 | 4,444.85 | 4,390.91 | 4,420.10 | 4,761.15 | 2,339,101 |
| 2025-06-05 | 4,427.71 | 4,436.28 | 4,402.00 | 4,418.19 | 4,759.10 | 2,331,161 |
| 2025-06-04 | 4,422.95 | 4,426.76 | 4,371.53 | 4,420.10 | 4,761.15 | 2,374,857 |
| 2025-06-03 | 4,450.57 | 4,457.23 | 4,399.88 | 4,410.57 | 4,750.89 | 2,804,351 |
| 2025-06-02 | 4,464.85 | 4,486.75 | 4,428.67 | 4,428.67 | 4,770.38 | 3,157,087 |
| 2025-05-30 | 4,485.80 | 4,513.41 | 4,465.80 | 4,481.99 | 4,827.82 | 5,641,135 |
| 2025-05-29 | 4,481.04 | 4,481.99 | 4,438.19 | 4,454.38 | 4,798.07 | 1,633,045 |
| 2025-05-28 | 4,480.08 | 4,485.80 | 4,436.28 | 4,457.23 | 4,801.15 | 2,428,204 |
| 2025-05-27 | 4,475.32 | 4,507.70 | 4,458.18 | 4,485.80 | 4,831.92 | 2,758,653 |
| 2025-05-23 | 4,487.70 | 4,493.42 | 4,440.09 | 4,470.56 | 4,815.51 | 3,645,775 |
| 2025-05-22 | 4,512.46 | 4,514.36 | 4,459.14 | 4,486.75 | 4,832.95 | 2,103,462 |
| 2025-05-21 | 4,491.51 | 4,513.41 | 4,470.56 | 4,509.60 | 4,857.56 | 2,402,894 |
| 2025-05-20 | 4,447.71 | 4,506.75 | 4,434.38 | 4,491.51 | 4,838.07 | 1,963,585 |
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.