Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-08-01 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-07-31 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 0 |
| 2025-07-30 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,228.68 | 17 |
| 2025-07-29 | 1,110.82 | 1,110.82 | 1,110.82 | 1,110.82 | 1,229.59 | 1,964 |
| 2025-07-28 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-25 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-24 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-23 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-22 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-21 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-18 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-17 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-16 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 0 |
| 2025-07-15 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,254.14 | 4 |
| 2025-07-14 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,264.10 | 0 |
| 2025-07-11 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,264.10 | 0 |
| 2025-07-10 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,264.10 | 8 |
| 2025-07-09 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,264.10 | 0 |
| 2025-07-08 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,264.10 | 0 |
| 2025-07-07 | 1,151.00 | 1,151.00 | 1,142.00 | 1,142.00 | 1,264.10 | 23 |
| 2025-07-04 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,274.06 | 0 |
| 2025-07-03 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,274.06 | 0 |
| 2025-07-02 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,274.06 | 0 |
| 2025-07-01 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,274.06 | 1,431 |
| 2025-06-30 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,285.68 | 0 |
| 2025-06-27 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,285.68 | 0 |
| 2025-06-26 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,285.68 | 0 |
| 2025-06-25 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,285.68 | 81 |
| 2025-06-24 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-23 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-20 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-19 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-18 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-17 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-16 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-13 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-12 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-11 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-10 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-09 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-06 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-05 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-04 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 0 |
| 2025-06-03 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,333.84 | 43 |
| 2025-06-02 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 0 |
| 2025-05-30 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 0 |
| 2025-05-29 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 0 |
| 2025-05-28 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 0 |
| 2025-05-27 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 0 |
| 2025-05-26 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 0 |
| 2025-05-23 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,347.12 | 140 |
| 2025-05-22 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,322.77 | 0 |
| 2025-05-21 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,322.77 | 0 |
| 2025-05-20 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,322.77 | 0 |
| 2025-05-19 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,322.77 | 0 |
| 2025-05-16 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,322.77 | 0 |
| 2025-05-15 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,312.05 | 0 |
| 2025-05-14 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,312.05 | 0 |
| 2025-05-13 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,312.05 | 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.