Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4,414.38 | 4,432.48 | 4,382.96 | 4,429.62 | 4,771.41 | 2,918,668 |
| 2025-05-16 | 4,403.91 | 4,419.14 | 4,387.72 | 4,403.91 | 4,743.71 | 4,079,230 |
| 2025-05-15 | 4,314.40 | 4,385.82 | 4,312.50 | 4,379.15 | 4,717.04 | 3,161,831 |
| 2025-05-14 | 4,337.26 | 4,368.68 | 4,322.97 | 4,342.97 | 4,636.20 | 3,133,615 |
| 2025-05-13 | 4,432.48 | 4,438.19 | 4,348.68 | 4,348.68 | 4,642.30 | 3,515,402 |
| 2025-05-12 | 4,491.51 | 4,500.08 | 4,399.15 | 4,422.00 | 4,720.57 | 2,495,380 |
| 2025-05-09 | 4,505.79 | 4,514.36 | 4,467.71 | 4,493.42 | 4,796.81 | 2,124,776 |
| 2025-05-08 | 4,595.30 | 4,597.21 | 4,476.28 | 4,476.28 | 4,778.51 | 2,604,275 |
| 2025-05-07 | 4,554.36 | 4,569.59 | 4,539.12 | 4,568.64 | 4,877.11 | 2,990,702 |
| 2025-05-06 | 4,580.07 | 4,582.92 | 4,529.60 | 4,551.50 | 4,858.81 | 4,229,687 |
| 2025-05-02 | 4,512.46 | 4,556.26 | 4,496.27 | 4,538.17 | 4,844.58 | 2,242,616 |
| 2025-05-01 | 4,565.78 | 4,565.78 | 4,493.42 | 4,500.08 | 4,803.92 | 1,343,236 |
| 2025-04-30 | 4,497.22 | 4,560.07 | 4,471.52 | 4,531.50 | 4,837.46 | 5,639,959 |
| 2025-04-29 | 4,469.61 | 4,486.75 | 4,428.67 | 4,462.95 | 4,764.28 | 3,634,944 |
| 2025-04-28 | 4,481.04 | 4,511.51 | 4,454.38 | 4,474.37 | 4,776.48 | 2,000,130 |
| 2025-04-25 | 4,519.13 | 4,538.17 | 4,453.42 | 4,461.04 | 4,762.24 | 2,593,444 |
| 2025-04-24 | 4,522.93 | 4,637.20 | 4,522.93 | 4,561.97 | 4,869.99 | 4,602,552 |
| 2025-04-23 | 4,661.95 | 4,664.81 | 4,531.50 | 4,585.78 | 4,895.40 | 4,582,348 |
| 2025-04-22 | 4,594.35 | 4,675.29 | 4,587.68 | 4,647.67 | 4,961.48 | 5,234,667 |
| 2025-04-17 | 4,497.22 | 4,578.16 | 4,384.39 | 4,576.26 | 4,885.24 | 6,009,524 |
| 2025-04-16 | 4,502.94 | 4,530.55 | 4,485.80 | 4,521.98 | 4,827.30 | 2,832,869 |
| 2025-04-15 | 4,480.08 | 4,487.70 | 4,446.76 | 4,462.95 | 4,764.28 | 3,150,044 |
| 2025-04-14 | 4,484.85 | 4,487.70 | 4,433.43 | 4,467.71 | 4,769.36 | 3,500,648 |
| 2025-04-11 | 4,377.25 | 4,458.18 | 4,375.34 | 4,447.71 | 4,748.01 | 5,420,013 |
| 2025-04-10 | 4,324.88 | 4,415.34 | 4,263.94 | 4,351.54 | 4,645.35 | 6,409,675 |
| 2025-04-09 | 4,322.02 | 4,350.59 | 4,246.80 | 4,287.74 | 4,577.24 | 5,387,276 |
| 2025-04-08 | 4,301.07 | 4,397.24 | 4,214.42 | 4,364.87 | 4,659.58 | 8,528,934 |
| 2025-04-07 | 4,324.88 | 4,366.77 | 4,225.85 | 4,261.08 | 4,548.78 | 8,340,182 |
| 2025-04-04 | 4,577.21 | 4,625.77 | 4,455.33 | 4,469.61 | 4,771.39 | 6,461,175 |
| 2025-04-03 | 4,415.34 | 4,558.17 | 4,395.34 | 4,555.31 | 4,862.88 | 5,042,009 |
| 2025-04-02 | 4,391.53 | 4,431.52 | 4,370.58 | 4,422.00 | 4,720.57 | 2,914,021 |
| 2025-04-01 | 4,402.00 | 4,433.43 | 4,385.82 | 4,399.15 | 4,696.17 | 3,545,512 |
| 2025-03-31 | 4,363.92 | 4,414.38 | 4,354.40 | 4,389.63 | 4,686.01 | 5,091,612 |
| 2025-03-28 | 4,291.55 | 4,370.58 | 4,291.55 | 4,367.73 | 4,662.63 | 3,585,865 |
| 2025-03-27 | 4,281.08 | 4,320.12 | 4,254.41 | 4,302.02 | 4,592.49 | 3,578,772 |
| 2025-03-26 | 4,278.22 | 4,299.17 | 4,261.08 | 4,275.36 | 4,564.03 | 3,096,772 |
| 2025-03-25 | 4,275.36 | 4,311.55 | 4,265.84 | 4,275.36 | 4,564.03 | 7,415,019 |
| 2025-03-24 | 4,338.21 | 4,347.73 | 4,283.93 | 4,283.93 | 4,573.18 | 3,126,175 |
| 2025-03-21 | 4,362.96 | 4,364.87 | 4,317.26 | 4,338.21 | 4,631.12 | 7,272,620 |
| 2025-03-20 | 4,323.92 | 4,367.73 | 4,315.35 | 4,345.83 | 4,639.25 | 3,846,839 |
| 2025-03-19 | 4,290.60 | 4,334.40 | 4,290.60 | 4,309.64 | 4,600.62 | 4,383,712 |
| 2025-03-18 | 4,391.53 | 4,393.44 | 4,285.84 | 4,312.50 | 4,603.67 | 3,087,926 |
| 2025-03-17 | 4,303.93 | 4,382.01 | 4,299.17 | 4,376.30 | 4,671.78 | 5,565,290 |
| 2025-03-14 | 4,322.97 | 4,339.16 | 4,294.41 | 4,322.97 | 4,614.85 | 3,447,368 |
| 2025-03-13 | 4,342.02 | 4,367.73 | 4,282.98 | 4,308.69 | 4,599.61 | 5,872,099 |
| 2025-03-12 | 4,388.67 | 4,401.05 | 4,349.63 | 4,363.92 | 4,658.56 | 4,993,210 |
| 2025-03-11 | 4,475.32 | 4,490.56 | 4,356.30 | 4,366.77 | 4,661.61 | 5,654,027 |
| 2025-03-10 | 4,366.77 | 4,520.08 | 4,359.16 | 4,483.89 | 4,786.64 | 5,890,948 |
| 2025-03-07 | 4,316.31 | 4,400.10 | 4,302.98 | 4,386.77 | 4,682.96 | 4,032,889 |
| 2025-03-06 | 4,303.93 | 4,324.88 | 4,256.32 | 4,321.07 | 4,612.82 | 4,477,455 |
| 2025-03-05 | 4,346.78 | 4,349.63 | 4,301.07 | 4,321.07 | 4,612.82 | 4,725,263 |
| 2025-03-04 | 4,350.59 | 4,428.67 | 4,325.83 | 4,396.29 | 4,693.12 | 4,563,005 |
| 2025-03-03 | 4,271.55 | 4,328.69 | 4,259.18 | 4,322.02 | 4,613.84 | 3,718,112 |
| 2025-02-28 | 4,228.71 | 4,290.60 | 4,222.99 | 4,272.51 | 4,560.98 | 8,863,924 |
| 2025-02-27 | 4,153.48 | 4,233.47 | 4,144.91 | 4,232.51 | 4,518.29 | 4,066,336 |
| 2025-02-26 | 4,198.23 | 4,220.14 | 4,185.86 | 4,214.42 | 4,458.68 | 3,293,954 |
| 2025-02-25 | 4,184.90 | 4,215.37 | 4,122.06 | 4,214.42 | 4,458.68 | 5,739,200 |
| 2025-02-24 | 4,208.71 | 4,268.70 | 4,193.47 | 4,268.70 | 4,516.10 | 4,658,689 |
| 2025-02-21 | 4,157.29 | 4,186.81 | 4,146.82 | 4,186.81 | 4,429.46 | 4,295,996 |
| 2025-02-20 | 4,203.95 | 4,206.80 | 4,125.39 | 4,170.62 | 4,412.34 | 4,028,097 |
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.