Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,228.00 | 1,228.00 | 1,195.00 | 1,195.00 | 1,312.05 | 125 |
| 2025-05-09 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,350.48 | 0 |
| 2025-05-08 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,350.48 | 3,280 |
| 2025-05-07 | 1,254.46 | 1,254.46 | 1,254.46 | 1,254.46 | 1,377.33 | 0 |
| 2025-05-06 | 1,254.46 | 1,254.46 | 1,254.46 | 1,254.46 | 1,377.33 | 0 |
| 2025-05-05 | 1,254.46 | 1,254.46 | 1,254.46 | 1,254.46 | 1,377.33 | 88 |
| 2025-05-02 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,354.87 | 0 |
| 2025-04-30 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,354.87 | 0 |
| 2025-04-29 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,354.87 | 0 |
| 2025-04-28 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,354.87 | 110 |
| 2025-04-25 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | 1,376.04 | 0 |
| 2025-04-24 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | 1,376.04 | 0 |
| 2025-04-23 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | 1,376.04 | 488 |
| 2025-04-22 | 1,239.54 | 1,239.54 | 1,239.54 | 1,239.54 | 1,360.95 | 0 |
| 2025-04-21 | 1,239.54 | 1,239.54 | 1,239.54 | 1,239.54 | 1,360.95 | 0 |
| 2025-04-16 | 1,239.54 | 1,239.54 | 1,239.54 | 1,239.54 | 1,360.95 | 0 |
| 2025-04-15 | 1,239.54 | 1,239.54 | 1,239.54 | 1,239.54 | 1,360.95 | 525 |
| 2025-04-14 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,375.73 | 0 |
| 2025-04-11 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,375.73 | 1,534 |
| 2025-04-10 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,374.63 | 0 |
| 2025-04-09 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,374.63 | 0 |
| 2025-04-08 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,374.63 | 0 |
| 2025-04-07 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,374.63 | 0 |
| 2025-04-04 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,374.63 | 0 |
| 2025-04-03 | 1,252.96 | 1,252.96 | 1,252.00 | 1,252.00 | 1,374.63 | 1,514 |
| 2025-04-02 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,282.40 | 0 |
| 2025-04-01 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,282.40 | 0 |
| 2025-03-31 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,282.40 | 0 |
| 2025-03-28 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,282.40 | 0 |
| 2025-03-27 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,282.40 | 0 |
| 2025-03-26 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,282.40 | 88 |
| 2025-03-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,284.60 | 177 |
| 2025-03-24 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-21 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-20 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-19 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-18 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-14 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-13 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-12 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-11 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,343.89 | 0 |
| 2025-03-10 | 1,200.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,343.89 | 626 |
| 2025-03-07 | 1,211.68 | 1,211.68 | 1,211.68 | 1,211.68 | 1,330.36 | 0 |
| 2025-03-06 | 1,211.68 | 1,211.68 | 1,211.68 | 1,211.68 | 1,330.36 | 0 |
| 2025-03-05 | 1,211.68 | 1,211.68 | 1,211.68 | 1,211.68 | 1,330.36 | 0 |
| 2025-03-04 | 1,211.68 | 1,211.68 | 1,211.68 | 1,211.68 | 1,330.36 | 2,240 |
| 2025-03-03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,229.70 | 0 |
| 2025-02-28 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,229.70 | 0 |
| 2025-02-27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-20 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-18 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-17 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 0 |
| 2025-02-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,219.67 | 23 |
| 2025-02-13 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,287.70 | 0 |
| 2025-02-12 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,287.70 | 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.