Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-27 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-24 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-23 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-22 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-21 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-20 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-17 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-16 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-15 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,258.65 | 0 |
| 2025-10-14 | 1,126.20 | 1,129.20 | 1,126.20 | 1,128.00 | 1,258.65 | 325 |
| 2025-10-13 | 1,080.81 | 1,080.81 | 1,080.81 | 1,080.81 | 1,205.99 | 0 |
| 2025-10-10 | 1,080.81 | 1,080.81 | 1,080.81 | 1,080.81 | 1,205.99 | 0 |
| 2025-10-09 | 1,080.81 | 1,080.81 | 1,080.81 | 1,080.81 | 1,205.99 | 5 |
| 2025-10-08 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,214.02 | 0 |
| 2025-10-07 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,214.02 | 0 |
| 2025-10-06 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,214.02 | 0 |
| 2025-10-03 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,214.02 | 0 |
| 2025-10-02 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,214.02 | 0 |
| 2025-10-01 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,214.02 | 40 |
| 2025-09-30 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-29 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-26 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-25 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-24 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-23 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-22 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-19 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-18 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-17 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-15 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 0 |
| 2025-09-12 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,309.98 | 133 |
| 2025-09-11 | 1,168.00 | 1,170.56 | 1,165.00 | 1,170.56 | 1,306.14 | 1,401 |
| 2025-09-10 | 1,165.00 | 1,168.00 | 1,165.00 | 1,168.00 | 1,303.28 | 444 |
| 2025-09-09 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-09-08 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-09-05 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-09-04 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-09-03 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-09-02 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-09-01 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 0 |
| 2025-08-29 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,314.44 | 142 |
| 2025-08-28 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,313.32 | 0 |
| 2025-08-27 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,313.32 | 0 |
| 2025-08-26 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,313.32 | 0 |
| 2025-08-25 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,313.32 | 0 |
| 2025-08-22 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,313.32 | 453 |
| 2025-08-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,327.83 | 0 |
| 2025-08-20 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,327.83 | 298 |
| 2025-08-19 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,283.20 | 0 |
| 2025-08-18 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,283.20 | 288 |
| 2025-08-15 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,299.93 | 0 |
| 2025-08-14 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,289.56 | 0 |
| 2025-08-13 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,289.56 | 8 |
| 2025-08-12 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-08-11 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-08-08 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-08-07 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-08-06 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-08-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 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.