Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4,139.20 | 4,190.62 | 4,124.92 | 4,190.62 | 4,433.49 | 3,808,077 |
| 2025-02-18 | 4,174.43 | 4,183.95 | 4,104.92 | 4,132.53 | 4,372.04 | 2,748,683 |
| 2025-02-17 | 4,148.72 | 4,181.10 | 4,143.96 | 4,170.62 | 4,412.34 | 2,796,949 |
| 2025-02-14 | 4,251.56 | 4,270.60 | 4,183.95 | 4,188.71 | 4,431.48 | 4,866,005 |
| 2025-02-13 | 4,340.11 | 4,364.87 | 4,168.72 | 4,268.70 | 4,516.10 | 11,939,476 |
| 2025-02-12 | 4,521.98 | 4,533.41 | 4,496.27 | 4,523.89 | 4,786.07 | 3,408,804 |
| 2025-02-11 | 4,500.08 | 4,522.93 | 4,482.94 | 4,497.22 | 4,757.87 | 3,471,744 |
| 2025-02-10 | 4,470.56 | 4,511.51 | 4,463.90 | 4,482.94 | 4,742.76 | 4,560,971 |
| 2025-02-07 | 4,433.43 | 4,473.42 | 4,430.57 | 4,473.42 | 4,732.68 | 2,440,889 |
| 2025-02-06 | 4,437.24 | 4,466.75 | 4,419.14 | 4,442.95 | 4,700.45 | 1,897,498 |
| 2025-02-05 | 4,355.35 | 4,430.57 | 4,353.44 | 4,411.53 | 4,667.20 | 2,006,295 |
| 2025-02-04 | 4,405.81 | 4,411.53 | 4,373.44 | 4,382.96 | 4,636.98 | 2,378,539 |
| 2025-02-03 | 4,375.34 | 4,432.48 | 4,373.44 | 4,415.34 | 4,671.23 | 5,741,214 |
| 2025-01-31 | 4,456.28 | 4,461.99 | 4,403.91 | 4,410.57 | 4,666.20 | 3,709,199 |
| 2025-01-30 | 4,402.96 | 4,452.47 | 4,385.82 | 4,439.14 | 4,696.42 | 2,153,001 |
| 2025-01-29 | 4,387.72 | 4,426.76 | 4,354.40 | 4,401.05 | 4,656.12 | 3,187,315 |
| 2025-01-28 | 4,429.62 | 4,473.42 | 4,418.19 | 4,422.95 | 4,679.29 | 2,224,398 |
| 2025-01-27 | 4,326.78 | 4,425.81 | 4,314.40 | 4,421.05 | 4,677.28 | 3,029,108 |
| 2025-01-24 | 4,358.20 | 4,373.44 | 4,321.07 | 4,326.78 | 4,577.55 | 1,625,652 |
| 2025-01-23 | 4,348.68 | 4,386.77 | 4,345.83 | 4,375.34 | 4,628.92 | 6,028,118 |
| 2025-01-22 | 4,391.53 | 4,420.10 | 4,336.51 | 4,351.54 | 4,603.74 | 6,376,000 |
| 2025-01-21 | 4,397.24 | 4,404.86 | 4,378.20 | 4,394.39 | 4,649.07 | 2,731,731 |
| 2025-01-20 | 4,346.78 | 4,397.24 | 4,345.83 | 4,381.06 | 4,634.97 | 2,965,467 |
| 2025-01-17 | 4,340.11 | 4,378.20 | 4,322.02 | 4,367.73 | 4,620.86 | 3,487,604 |
| 2025-01-16 | 4,257.27 | 4,299.17 | 4,253.46 | 4,299.17 | 4,548.33 | 2,917,737 |
| 2025-01-15 | 4,257.27 | 4,269.65 | 4,239.18 | 4,250.61 | 4,496.96 | 2,926,728 |
| 2025-01-14 | 4,288.69 | 4,299.17 | 4,263.94 | 4,265.84 | 4,513.07 | 4,123,656 |
| 2025-01-13 | 4,290.60 | 4,325.83 | 4,275.36 | 4,314.40 | 4,564.45 | 1,639,561 |
| 2025-01-10 | 4,364.87 | 4,375.34 | 4,280.12 | 4,317.26 | 4,567.47 | 1,783,582 |
| 2025-01-09 | 4,367.73 | 4,376.30 | 4,347.73 | 4,362.96 | 4,615.83 | 2,413,337 |
| 2025-01-08 | 4,274.41 | 4,310.59 | 4,261.08 | 4,310.59 | 4,560.42 | 1,983,500 |
| 2025-01-07 | 4,211.57 | 4,292.50 | 4,211.57 | 4,282.03 | 4,530.20 | 3,426,396 |
| 2025-01-06 | 4,303.93 | 4,316.31 | 4,214.42 | 4,235.37 | 4,480.84 | 2,920,905 |
| 2025-01-03 | 4,351.54 | 4,393.44 | 4,336.30 | 4,342.97 | 4,594.67 | 1,598,075 |
| 2025-01-02 | 4,323.92 | 4,380.10 | 4,312.50 | 4,370.58 | 4,623.89 | 1,431,893 |
| 2024-12-31 | 4,302.98 | 4,331.54 | 4,289.65 | 4,330.59 | 4,581.58 | 722,467 |
| 2024-12-30 | 4,355.35 | 4,357.25 | 4,306.79 | 4,318.21 | 4,568.48 | 1,292,349 |
| 2024-12-27 | 4,349.63 | 4,362.96 | 4,321.07 | 4,358.20 | 4,610.79 | 1,087,714 |
| 2024-12-24 | 4,336.30 | 4,348.68 | 4,327.73 | 4,344.87 | 4,596.69 | 381,521 |
| 2024-12-23 | 4,301.07 | 4,351.54 | 4,284.88 | 4,337.26 | 4,588.63 | 2,121,020 |
| 2024-12-20 | 4,360.11 | 4,364.87 | 4,305.83 | 4,341.06 | 4,592.66 | 6,640,869 |
| 2024-12-19 | 4,363.92 | 4,381.06 | 4,340.11 | 4,362.01 | 4,614.82 | 2,387,548 |
| 2024-12-18 | 4,434.38 | 4,439.14 | 4,381.06 | 4,387.72 | 4,642.02 | 3,142,881 |
| 2024-12-17 | 4,453.42 | 4,455.33 | 4,396.29 | 4,429.62 | 4,686.34 | 5,979,321 |
| 2024-12-16 | 4,431.52 | 4,457.23 | 4,418.19 | 4,454.38 | 4,712.54 | 2,273,074 |
| 2024-12-13 | 4,421.05 | 4,440.09 | 4,413.96 | 4,440.09 | 4,697.43 | 1,593,422 |
| 2024-12-12 | 4,364.87 | 4,420.10 | 4,328.69 | 4,420.10 | 4,676.27 | 2,348,293 |
| 2024-12-11 | 4,364.87 | 4,415.34 | 4,363.92 | 4,400.10 | 4,655.12 | 1,536,714 |
| 2024-12-10 | 4,387.72 | 4,395.34 | 4,351.54 | 4,381.06 | 4,634.97 | 1,927,756 |
| 2024-12-09 | 4,390.58 | 4,392.48 | 4,346.78 | 4,385.82 | 4,640.00 | 3,336,594 |
| 2024-12-06 | 4,454.38 | 4,459.14 | 4,399.15 | 4,404.86 | 4,660.15 | 2,318,664 |
| 2024-12-05 | 4,459.14 | 4,461.04 | 4,435.33 | 4,443.90 | 4,701.45 | 3,414,065 |
| 2024-12-04 | 4,460.09 | 4,461.04 | 4,403.91 | 4,444.85 | 4,702.46 | 3,059,246 |
| 2024-12-03 | 4,497.22 | 4,520.08 | 4,468.66 | 4,469.61 | 4,728.65 | 2,730,359 |
| 2024-12-02 | 4,493.42 | 4,525.79 | 4,478.18 | 4,515.32 | 4,777.01 | 4,868,188 |
| 2024-11-29 | 4,488.65 | 4,502.94 | 4,466.37 | 4,476.28 | 4,735.71 | 2,068,918 |
| 2024-11-28 | 4,497.22 | 4,510.02 | 4,486.75 | 4,503.89 | 4,764.92 | 4,327,874 |
| 2024-11-27 | 4,483.89 | 4,510.56 | 4,477.23 | 4,506.75 | 4,767.94 | 3,450,717 |
| 2024-11-26 | 4,466.75 | 4,486.75 | 4,449.61 | 4,467.71 | 4,726.64 | 3,014,187 |
| 2024-11-25 | 4,473.42 | 4,488.65 | 4,448.66 | 4,460.09 | 4,718.58 | 6,524,170 |
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.