Unilever PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.750	58.990	57.600	58.950	58.950	1,864,670
2026-10-15	57.480	58.750	57.470	58.150	58.150	1,514,486
2026-10-14	55.990	57.230	55.900	57.090	57.090	879,577
2026-10-13	56.710	57.040	55.870	55.870	55.870	788,834
2026-10-12	55.420	56.150	55.410	56.060	56.060	828,230
2026-10-09	55.360	55.620	54.870	55.300	55.300	959,077
2026-10-08	54.140	55.040	54.020	54.620	54.620	505,684
2026-10-07	54.020	54.750	53.930	54.620	54.620	986,519
2026-10-06	53.450	53.940	53.350	53.940	53.940	554,535
2026-10-05	53.380	53.630	53.035	53.080	53.080	961,211
2026-10-02	52.800	53.300	52.650	52.840	52.840	1,028,175
2026-10-01	53.240	53.780	52.440	52.850	52.850	1,586,274
2026-09-30	54.170	54.740	53.920	53.920	53.920	678,564
2026-09-29	54.500	54.580	53.690	53.960	53.960	1,066,018
2026-09-28	54.720	55.120	54.280	54.630	54.630	879,746
2026-09-25	54.390	54.730	54.200	54.300	54.300	997,391
2026-09-24	54.720	55.250	54.530	54.780	54.780	831,796
2026-09-23	54.820	55.150	54.460	54.460	54.460	680,554
2026-09-22	54.390	55.190	54.270	54.840	54.840	1,150,551
2026-09-21	53.650	54.320	53.480	54.180	54.180	1,097,877
2026-09-18	53.870	54.030	53.570	54.030	54.030	2,044,427
2026-09-17	54.430	54.560	53.960	53.960	53.960	556,783
2026-09-16	53.830	54.310	53.410	54.140	54.140	571,137
2026-09-15	54.570	54.740	54.000	54.300	54.300	770,882
2026-09-14	53.730	55.070	53.660	54.920	54.920	1,229,579
2026-09-11	53.000	53.520	52.830	53.120	53.120	812,888
2026-09-10	53.410	53.890	53.090	53.120	53.120	743,720
2026-09-09	54.370	54.560	53.700	53.850	53.850	1,291,055
2026-09-08	54.690	55.440	54.530	54.670	54.670	677,609
2026-09-07	54.810	55.070	54.520	54.700	54.700	463,089
2026-09-04	54.990	55.590	54.780	55.480	55.480	720,432
2026-09-03	55.390	55.610	54.780	55.180	55.180	974,350
2026-09-02	55.820	55.930	55.170	55.660	55.660	889,383
2026-09-01	56.000	56.600	55.750	56.160	56.160	1,885,284
2026-08-31	55.760	56.000	55.570	55.990	55.990	885,706
2026-08-28	55.270	56.080	55.220	55.920	55.920	889,637
2026-08-27	55.250	55.530	54.730	55.530	55.530	1,380,852
2026-08-26	55.800	56.230	55.740	55.740	55.740	770,890
2026-08-25	55.740	55.820	55.050	55.660	55.660	745,602
2026-08-24	54.810	55.930	54.770	55.930	55.930	951,928
2026-08-21	54.170	54.680	53.680	54.590	54.590	1,291,950
2026-08-20	54.080	54.560	53.880	54.300	54.300	1,338,157
2026-08-19	53.560	54.190	53.330	54.100	54.100	1,325,241
2026-08-18	52.920	53.660	52.720	53.560	53.560	1,208,696
2026-08-17	53.350	53.360	52.700	52.900	52.900	593,568
2026-08-14	54.250	54.290	53.620	53.870	53.870	623,775
2026-08-13	53.690	54.280	53.560	54.170	54.170	816,252
2026-08-12	53.830	53.880	53.220	53.640	53.640	670,002
2026-08-11	54.360	54.380	53.730	53.980	53.980	659,106
2026-08-10	54.580	54.680	53.780	54.370	54.370	616,513
2026-08-07	54.580	54.960	54.320	54.650	54.650	885,823
2026-08-06	55.800	56.020	54.780	55.080	55.080	745,941
2026-08-05	55.520	56.060	55.420	55.750	55.284	786,092
2026-08-04	55.360	55.550	55.080	55.480	55.016	1,169,112
2026-08-03	55.410	56.010	55.355	55.660	55.194	1,237,379
2026-07-31	56.040	56.200	55.260	55.740	55.274	1,501,055
2026-07-30	57.420	58.110	56.600	56.610	56.136	1,756,691
2026-07-29	58.400	58.520	57.200	58.430	57.941	1,802,189
2026-07-28	57.180	58.880	56.675	58.390	57.902	3,297,646
2026-07-27	54.000	54.520	53.260	54.100	53.647	1,150,622

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4664 EUR
2026-05-14	0.4664 EUR
2026-02-26	0.4664 EUR
2025-11-06	0.4528 EUR
2025-08-14	0.4528 EUR
2025-05-15	0.4528 EUR
2025-02-27	0.4528 EUR
2024-11-07	0.4396 EUR
2024-08-08	0.4396 EUR
2024-05-16	0.4268 EUR
2024-02-22	0.4268 EUR
2023-11-16	0.4268 EUR
2023-08-03	0.4268 EUR
2023-05-18	0.4268 EUR
2023-02-23	0.4268 EUR
2022-11-17	0.4268 EUR
2022-08-04	0.4268 EUR
2022-05-19	0.4268 EUR
2022-02-24	0.4268 EUR
2021-11-04	0.4268 EUR
2021-08-05	0.4268 EUR
2021-05-20	0.4268 EUR
2021-02-25	0.4268 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.