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 |
| 2026-09-17 | 4,649.00 | 4,674.50 | 4,616.00 | 4,632.50 | 4,632.50 | 3,434,996 |
| 2026-09-16 | 4,601.50 | 4,649.50 | 4,570.00 | 4,640.00 | 4,640.00 | 7,539,359 |
| 2026-09-15 | 4,662.00 | 4,684.50 | 4,616.00 | 4,641.50 | 4,641.50 | 3,041,257 |
| 2026-09-14 | 4,590.50 | 4,707.50 | 4,586.00 | 4,697.00 | 4,697.00 | 3,359,342 |
| 2026-09-11 | 4,540.00 | 4,590.00 | 4,529.50 | 4,551.50 | 4,551.50 | 1,863,993 |
| 2026-09-10 | 4,600.00 | 4,626.00 | 4,556.00 | 4,559.00 | 4,559.00 | 2,855,896 |
| 2026-09-09 | 4,665.00 | 4,688.00 | 4,610.00 | 4,621.00 | 4,621.00 | 2,334,152 |
| 2026-09-08 | 4,681.00 | 4,754.50 | 4,588.81 | 4,695.50 | 4,695.50 | 1,583,598 |
| 2026-09-07 | 4,704.50 | 4,725.50 | 4,677.50 | 4,693.50 | 4,693.50 | 998,142 |
| 2026-09-04 | 4,715.50 | 4,770.00 | 4,696.50 | 4,763.00 | 4,763.00 | 1,468,320 |
| 2026-09-03 | 4,767.50 | 4,783.00 | 4,710.00 | 4,733.00 | 4,733.00 | 2,513,482 |
| 2026-09-02 | 4,783.50 | 4,787.00 | 4,732.00 | 4,782.50 | 4,782.50 | 3,519,573 |
| 2026-09-01 | 4,803.50 | 4,848.00 | 4,771.46 | 4,811.00 | 4,811.00 | 3,880,856 |
| 2026-08-28 | 4,736.50 | 4,802.00 | 4,728.00 | 4,776.00 | 4,776.00 | 7,147,297 |
| 2026-08-27 | 4,737.50 | 4,752.95 | 4,690.50 | 4,752.00 | 4,752.00 | 2,517,036 |
| 2026-08-26 | 4,772.50 | 4,816.00 | 4,766.00 | 4,772.00 | 4,772.00 | 4,247,078 |
| 2026-08-25 | 4,769.00 | 4,777.00 | 4,706.00 | 4,761.50 | 4,761.50 | 2,648,388 |
| 2026-08-24 | 4,698.00 | 4,784.50 | 4,686.00 | 4,782.50 | 4,782.50 | 3,981,862 |
| 2026-08-21 | 4,649.00 | 4,686.50 | 4,599.00 | 4,681.00 | 4,681.00 | 3,153,200 |
| 2026-08-20 | 4,633.50 | 4,671.00 | 4,619.50 | 4,649.00 | 4,649.00 | 4,801,827 |
| 2026-08-19 | 4,579.00 | 4,638.50 | 4,561.00 | 4,638.50 | 4,638.50 | 3,929,709 |
| 2026-08-18 | 4,521.50 | 4,586.00 | 4,508.00 | 4,578.00 | 4,578.00 | 4,362,602 |
| 2026-08-17 | 4,552.00 | 4,574.00 | 4,496.00 | 4,512.50 | 4,512.50 | 2,103,921 |
| 2026-08-14 | 4,630.00 | 4,640.00 | 4,577.06 | 4,589.50 | 4,589.50 | 1,716,037 |
| 2026-08-13 | 4,575.50 | 4,633.00 | 4,567.00 | 4,628.50 | 4,628.50 | 4,790,494 |
| 2026-08-12 | 4,595.00 | 4,595.57 | 4,535.50 | 4,570.50 | 4,570.50 | 2,231,996 |
| 2026-08-11 | 4,627.00 | 4,641.00 | 4,584.50 | 4,606.50 | 4,606.50 | 1,804,623 |
| 2026-08-10 | 4,675.00 | 4,675.00 | 4,587.50 | 4,637.00 | 4,637.00 | 1,831,774 |
| 2026-08-07 | 4,676.00 | 4,704.00 | 4,648.50 | 4,670.00 | 4,670.00 | 3,107,752 |
| 2026-08-06 | 4,747.00 | 4,801.50 | 4,684.00 | 4,709.00 | 4,709.00 | 2,595,735 |
| 2026-08-05 | 4,753.50 | 4,800.00 | 4,745.00 | 4,774.00 | 4,734.18 | 3,399,856 |
| 2026-08-04 | 4,746.50 | 4,750.50 | 4,710.00 | 4,748.50 | 4,708.89 | 2,762,894 |
| 2026-08-03 | 4,736.00 | 4,791.50 | 4,722.00 | 4,770.00 | 4,730.21 | 6,577,015 |
| 2026-07-31 | 4,799.50 | 4,799.50 | 4,722.50 | 4,743.00 | 4,703.44 | 3,978,614 |
| 2026-07-30 | 4,917.00 | 4,973.50 | 4,840.00 | 4,850.00 | 4,809.55 | 3,905,827 |
| 2026-07-29 | 4,995.50 | 5,010.00 | 4,893.00 | 4,986.00 | 4,944.41 | 5,292,338 |
| 2026-07-28 | 4,850.00 | 5,041.00 | 4,776.50 | 4,998.00 | 4,956.31 | 10,347,856 |
| 2026-07-27 | 4,624.00 | 4,658.00 | 4,551.00 | 4,627.00 | 4,588.41 | 3,025,718 |
| 2026-07-24 | 4,523.50 | 4,575.50 | 4,514.50 | 4,575.50 | 4,537.34 | 3,967,495 |
Page 1 of 3 · 127 trading daysOlder →
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.