Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-07-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-07-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 36 |
| 2026-07-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-07-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-07-13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-07-10 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 11 |
| 2026-07-09 | 1,086.81 | 1,086.81 | 1,086.81 | 1,086.81 | 1,086.81 | 0 |
| 2026-07-08 | 1,086.81 | 1,086.81 | 1,086.81 | 1,086.81 | 1,086.81 | 1,200 |
| 2026-07-07 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 7 |
| 2026-07-06 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0 |
| 2026-07-03 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0 |
| 2026-07-02 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 15 |
| 2026-07-01 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 20 |
| 2026-06-30 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 0 |
| 2026-06-29 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 0 |
| 2026-06-26 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 0 |
| 2026-06-25 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 0 |
| 2026-06-24 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 54 |
| 2026-06-23 | 1,030.00 | 1,030.69 | 1,030.00 | 1,030.69 | 1,030.69 | 2,184 |
| 2026-06-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-06-19 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-06-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-06-17 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-06-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-06-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2,170 |
| 2026-06-12 | 997.41 | 997.41 | 997.41 | 997.41 | 997.41 | 5 |
| 2026-06-11 | 977.41 | 977.41 | 977.41 | 977.41 | 977.41 | 0 |
| 2026-06-10 | 977.41 | 977.41 | 977.41 | 977.41 | 977.41 | 0 |
| 2026-06-09 | 977.41 | 977.41 | 977.41 | 977.41 | 977.41 | 0 |
| 2026-06-08 | 977.41 | 977.41 | 977.41 | 977.41 | 977.41 | 5 |
| 2026-06-05 | 988.16 | 991.00 | 988.16 | 991.00 | 991.00 | 2,471 |
| 2026-06-04 | 958.00 | 958.00 | 946.70 | 946.70 | 946.70 | 77 |
| 2026-06-03 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 41 |
| 2026-06-02 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | 5 |
| 2026-06-01 | 967.20 | 967.20 | 967.20 | 967.20 | 967.20 | 2,451 |
| 2026-05-29 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 531 |
| 2026-05-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 17 |
| 2026-05-27 | 1,008.20 | 1,010.00 | 1,008.20 | 1,010.00 | 1,010.00 | 7,425 |
| 2026-05-26 | 990.00 | 990.00 | 987.44 | 987.44 | 987.44 | 508 |
| 2026-05-25 | 994.57 | 994.57 | 994.57 | 994.57 | 994.57 | 0 |
| 2026-05-22 | 994.57 | 994.57 | 994.57 | 994.57 | 994.57 | 2,240 |
| 2026-05-21 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2026-05-20 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2026-05-19 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2026-05-18 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0 |
| 2026-05-15 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | 367 |
| 2026-05-14 | 990.00 | 990.00 | 990.00 | 990.00 | 989.46 | 11 |
| 2026-05-13 | 995.00 | 995.00 | 995.00 | 995.00 | 994.45 | 100 |
| 2026-05-12 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,024.48 | 0 |
| 2026-05-11 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,024.48 | 0 |
| 2026-05-08 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 0 |
| 2026-05-07 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 0 |
| 2026-05-06 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 0 |
| 2026-05-05 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 0 |
| 2026-05-04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 0 |
| 2026-04-30 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 1,025.04 | 3,500 |
| 2026-04-29 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0 |
| 2026-04-28 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0 |
| 2026-04-27 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-07 | 9.2668 MXN |
| 2025-08-15 | 9.2979 MXN |
| 2025-05-16 | 9.6836 MXN |
| 2025-02-28 | 9.1370 MXN |
| 2024-11-08 | 9.1113 MXN |
| 2024-08-09 | 8.5454 MXN |
| 2024-05-16 | 7.1625 MXN |
| 2024-02-22 | 7.3900 MXN |
| 2023-11-16 | 7.3765 MXN |
| 2023-08-03 | 7.7656 MXN |
| 2023-05-18 | 7.8621 MXN |
| 2023-02-23 | 7.9184 MXN |
| 2022-11-17 | 7.7039 MXN |
| 2022-08-04 | 8.3231 MXN |
| 2022-05-19 | 8.5540 MXN |
| 2022-02-24 | 9.4937 MXN |
| 2021-11-04 | 9.6734 MXN |
| 2021-08-05 | 9.4492 MXN |
| 2021-05-20 | 9.6764 MXN |
| 2021-02-25 | 10.0873 MXN |
| 2020-10-29 | 9.7635 MXN |
| 2020-08-06 | 9.8976 MXN |
| 2020-05-14 | 10.1020 MXN |
| 2020-02-20 | 7.9924 MXN |
| 2019-10-31 | 8.1531 MXN |
| 2019-08-08 | 0.4076 MXN |
| 2019-05-02 | 0.3931 MXN |
| 2019-02-14 | 0.3931 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.