Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,864.50 | 4,969.00 | 4,858.00 | 4,966.00 | 4,966.00 | 2,350,006 |
| 2026-10-15 | 4,876.00 | 4,962.50 | 4,858.50 | 4,915.50 | 4,915.50 | 8,170,828 |
| 2026-10-14 | 4,732.50 | 4,835.00 | 4,713.00 | 4,829.00 | 4,829.00 | 2,780,124 |
| 2026-10-13 | 4,798.00 | 4,818.00 | 4,710.50 | 4,710.50 | 4,710.50 | 2,624,396 |
| 2026-10-12 | 4,694.50 | 4,739.50 | 4,679.00 | 4,738.00 | 4,738.00 | 3,410,846 |
| 2026-10-09 | 4,691.00 | 4,716.50 | 4,646.00 | 4,673.50 | 4,673.50 | 3,531,738 |
| 2026-10-08 | 4,595.50 | 4,659.50 | 4,576.50 | 4,626.00 | 4,626.00 | 2,313,604 |
| 2026-10-07 | 4,574.50 | 4,631.50 | 4,559.50 | 4,623.00 | 4,623.00 | 2,376,500 |
| 2026-10-06 | 4,525.50 | 4,569.00 | 4,524.00 | 4,569.00 | 4,569.00 | 1,763,603 |
| 2026-10-05 | 4,514.00 | 4,543.50 | 4,486.50 | 4,500.50 | 4,500.50 | 1,544,757 |
| 2026-10-02 | 4,487.50 | 4,528.50 | 4,477.50 | 4,483.50 | 4,483.50 | 2,305,344 |
| 2026-10-01 | 4,530.50 | 4,603.96 | 4,463.25 | 4,494.00 | 4,494.00 | 3,992,622 |
| 2026-09-30 | 4,618.50 | 4,672.00 | 4,603.50 | 4,603.50 | 4,603.50 | 3,293,892 |
| 2026-09-29 | 4,672.50 | 4,673.50 | 4,595.00 | 4,615.50 | 4,615.50 | 2,172,920 |
| 2026-09-28 | 4,683.00 | 4,726.50 | 4,645.00 | 4,671.00 | 4,671.00 | 1,714,082 |
| 2026-09-25 | 4,682.00 | 4,704.50 | 4,658.00 | 4,664.50 | 4,664.50 | 5,046,095 |
| 2026-09-24 | 4,685.50 | 4,746.50 | 4,682.50 | 4,708.50 | 4,708.50 | 1,982,016 |
| 2026-09-23 | 4,685.00 | 4,734.00 | 4,677.00 | 4,677.00 | 4,677.00 | 4,826,502 |
| 2026-09-22 | 4,651.00 | 4,729.00 | 4,650.00 | 4,698.00 | 4,698.00 | 3,575,826 |
| 2026-09-21 | 4,604.00 | 4,655.50 | 4,576.50 | 4,642.50 | 4,642.50 | 1,735,743 |
| 2026-09-18 | 4,622.00 | 4,630.00 | 4,592.50 | 4,621.00 | 4,621.00 | 8,193,079 |
Page 1 of 1 · 21 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.