Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.970	53.610	52.970	53.550	53.102	678,950
2026-07-23	54.390	54.390	52.730	53.220	52.775	1,234,296
2026-07-22	53.110	54.420	52.960	54.090	53.638	835,303
2026-07-21	54.150	54.290	53.440	53.440	52.993	1,152,442
2026-07-20	54.290	54.750	54.080	54.650	54.193	749,974
2026-07-17	54.980	55.420	54.720	54.910	54.451	1,314,735
2026-07-16	53.340	54.560	53.130	54.560	54.104	901,910
2026-07-15	52.920	53.770	52.620	53.770	53.320	1,063,673
2026-07-14	53.750	53.750	53.020	53.530	53.082	648,967
2026-07-13	54.000	54.390	53.610	53.800	53.350	1,139,881
2026-07-10	53.420	54.190	53.340	54.010	53.558	1,232,272
2026-07-09	54.000	54.140	53.450	53.560	53.112	802,074
2026-07-08	54.720	54.790	54.030	54.450	53.995	1,096,600
2026-07-07	54.040	55.770	54.040	55.040	54.580	1,275,615
2026-07-06	54.000	54.520	53.410	53.410	52.963	723,628
2026-07-03	54.220	54.220	53.340	54.080	53.628	638,033
2026-07-02	53.530	54.510	53.430	54.290	53.836	1,268,495
2026-07-01	52.790	53.360	52.600	53.270	52.824	1,135,677
2026-06-30	53.000	53.200	52.540	52.650	52.210	990,216
2026-06-29	53.140	53.350	52.590	53.190	52.745	995,260
2026-06-26	53.430	53.620	53.170	53.360	52.914	1,048,470
2026-06-25	52.820	53.520	52.680	53.180	52.735	1,367,479
2026-06-24	51.870	52.980	51.860	52.750	52.309	1,201,458
2026-06-23	50.800	52.020	50.660	51.880	51.446	1,334,031
2026-06-22	50.300	50.990	49.835	50.990	50.563	926,684
2026-06-19	51.000	51.190	50.300	50.410	49.988	1,124,377
2026-06-18	50.260	50.860	49.900	50.860	50.435	1,047,589
2026-06-17	50.860	50.920	50.390	50.500	50.078	980,348
2026-06-16	50.630	51.100	50.410	50.940	50.514	1,194,073
2026-06-15	51.030	51.220	50.490	50.580	50.157	1,167,880
2026-06-12	50.450	51.130	50.290	50.800	50.375	1,441,735
2026-06-11	50.930	50.930	50.430	50.440	50.018	1,288,563
2026-06-10	49.975	51.010	49.940	51.010	50.583	2,041,105
2026-06-09	48.345	49.730	48.345	49.645	49.230	1,844,989
2026-06-08	48.870	48.880	48.165	48.480	48.074	1,569,783
2026-06-05	47.460	48.630	47.460	48.610	48.203	1,548,868
2026-06-04	47.540	48.000	47.105	47.155	46.761	1,624,178
2026-06-03	47.810	48.240	47.695	47.705	47.306	1,436,751
2026-06-02	48.065	48.230	47.480	47.540	47.142	1,638,253
2026-06-01	48.280	48.313	47.735	47.875	47.475	1,405,004
2026-05-29	49.105	49.260	48.570	48.570	48.164	1,308,958
2026-05-28	49.650	49.780	49.165	49.165	48.754	1,414,583
2026-05-27	49.000	50.050	49.000	49.930	49.512	1,344,669
2026-05-26	49.385	49.815	49.060	49.140	48.729	1,069,192
2026-05-25	49.440	49.515	49.030	49.030	48.620	588,375
2026-05-22	49.580	49.650	49.050	49.325	48.912	1,662,118
2026-05-21	49.330	49.680	48.905	49.390	48.977	1,351,381
2026-05-20	49.400	49.750	49.060	49.620	49.205	1,416,436
2026-05-19	49.625	50.010	49.210	49.670	49.255	1,282,239
2026-05-18	48.315	49.320	48.200	49.060	48.650	1,773,822
2026-05-15	48.675	49.010	48.285	48.315	47.911	1,675,648
2026-05-14	48.625	49.265	48.625	48.800	48.392	1,284,225
2026-05-13	49.020	49.590	49.020	49.090	48.217	1,673,779
2026-05-12	48.585	49.465	48.355	49.390	48.512	1,241,855
2026-05-11	49.280	49.340	48.330	48.655	47.790	1,777,640
2026-05-08	49.950	50.080	49.290	49.580	48.698	2,205,320
2026-05-07	50.890	50.890	50.040	50.160	49.268	1,650,084
2026-05-06	50.160	50.970	50.100	50.660	49.759	1,785,077
2026-05-05	50.490	50.520	49.330	49.660	48.777	1,912,660
2026-05-04	49.900	50.260	49.560	49.855	48.968	1,353,198

← NewerPage 2 of 3 · 129 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.