Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-23 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-22 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-21 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-20 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-19 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-16 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-15 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-14 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 0 |
| 2026-01-13 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 1,151.36 | 4,800 |
| 2026-01-12 | 1,144.15 | 1,144.15 | 1,144.15 | 1,144.15 | 1,144.15 | 0 |
| 2026-01-09 | 1,144.15 | 1,144.15 | 1,144.15 | 1,144.15 | 1,144.15 | 1,820 |
| 2026-01-08 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0 |
| 2026-01-07 | 1,162.00 | 1,162.00 | 1,122.15 | 1,122.50 | 1,122.50 | 1,870 |
| 2026-01-06 | 1,162.49 | 1,162.49 | 1,162.49 | 1,162.49 | 1,162.49 | 0 |
| 2026-01-05 | 1,162.49 | 1,162.49 | 1,162.49 | 1,162.49 | 1,162.49 | 555 |
| 2026-01-02 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,930 |
| 2025-12-31 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-29 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-18 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-17 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-16 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-12-15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 72 |
| 2025-12-11 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 16 |
| 2025-12-10 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 165 |
| 2025-12-09 | 1,136.31 | 1,136.31 | 1,136.31 | 1,136.31 | 1,136.31 | 0 |
| 2025-12-08 | 1,143.56 | 1,143.56 | 1,135.13 | 1,136.31 | 1,136.31 | 3,391 |
| 2025-12-05 | 1,082.17 | 1,082.17 | 1,082.17 | 1,082.17 | 1,217.44 | 0 |
| 2025-12-04 | 1,082.17 | 1,082.17 | 1,082.17 | 1,082.17 | 1,217.44 | 0 |
| 2025-12-03 | 1,082.17 | 1,082.17 | 1,082.17 | 1,082.17 | 1,217.44 | 0 |
| 2025-12-02 | 1,100.00 | 1,100.00 | 1,082.17 | 1,082.17 | 1,217.44 | 3,469 |
| 2025-12-01 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-28 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-27 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-26 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-25 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-24 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-21 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-20 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-19 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 0 |
| 2025-11-18 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,227.38 | 40 |
| 2025-11-14 | 1,090.00 | 1,090.00 | 1,087.00 | 1,087.00 | 1,222.88 | 128 |
| 2025-11-13 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,278.00 | 0 |
| 2025-11-12 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,278.00 | 0 |
| 2025-11-11 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,278.00 | 0 |
| 2025-11-10 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,278.00 | 0 |
| 2025-11-07 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,278.00 | 0 |
| 2025-11-06 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,267.57 | 0 |
| 2025-11-05 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,267.57 | 44 |
| 2025-11-04 | 1,127.93 | 1,127.93 | 1,127.93 | 1,127.93 | 1,258.57 | 97 |
| 2025-11-03 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-31 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-30 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-29 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 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.