Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.900	50.260	49.560	49.855	48.968	1,353,198
2026-04-30	48.770	50.210	48.700	49.925	49.037	1,539,643
2026-04-29	49.065	49.080	48.640	48.770	47.903	1,721,679
2026-04-28	48.820	49.505	48.785	49.295	48.418	1,705,784
2026-04-27	49.395	49.555	49.070	49.160	48.286	1,628,962
2026-04-24	48.955	50.190	48.955	49.560	48.679	2,547,497
2026-04-23	48.940	49.255	48.895	49.055	48.182	1,928,236
2026-04-22	48.985	48.985	48.505	48.610	47.745	1,935,088
2026-04-21	49.275	49.455	48.560	48.705	47.839	1,810,139
2026-04-20	49.500	49.640	49.195	49.310	48.433	1,957,442
2026-04-17	48.845	49.885	48.535	49.750	48.865	3,880,597
2026-04-16	49.310	49.310	48.710	48.710	47.844	1,757,495
2026-04-15	49.330	49.405	48.990	49.170	48.295	1,913,490
2026-04-14	49.250	49.790	49.130	49.185	48.310	2,011,089
2026-04-13	49.395	49.675	49.090	49.525	48.644	990,730
2026-04-10	49.720	50.160	49.580	49.670	48.787	1,291,985
2026-04-09	49.785	49.900	49.005	49.690	48.806	2,329,919
2026-04-08	49.200	49.870	48.905	49.605	48.723	3,206,369
2026-04-07	48.550	48.800	48.120	48.180	47.323	1,991,025
2026-04-02	48.380	48.600	47.695	48.040	47.186	4,310,979
2026-04-01	49.140	49.140	46.970	48.300	47.441	5,053,486
2026-03-31	52.510	52.950	48.495	48.620	47.755	5,675,293
2026-03-30	52.150	52.540	51.630	52.420	51.488	1,318,705
2026-03-27	52.300	52.330	51.700	51.950	51.026	1,595,389
2026-03-26	52.540	52.670	52.030	52.180	51.252	1,466,908
2026-03-25	53.000	53.000	52.070	52.710	51.772	2,099,747
2026-03-24	52.760	52.880	52.200	52.560	51.625	1,390,271
2026-03-23	52.820	53.940	52.680	52.760	51.822	2,495,604
2026-03-20	53.890	54.380	53.000	53.000	52.057	3,154,525
2026-03-19	54.220	54.360	53.260	53.330	52.381	1,648,493
2026-03-18	56.610	56.750	54.610	54.860	53.884	1,866,828
2026-03-17	56.820	56.980	56.520	56.790	55.780	1,612,963
2026-03-16	56.410	57.100	56.250	56.680	55.672	1,005,064
2026-03-13	56.000	56.350	55.300	56.130	55.132	1,792,465
2026-03-12	56.130	56.740	56.010	56.260	55.259	1,797,902
2026-03-11	56.770	56.900	56.110	56.440	55.436	2,710,716
2026-03-10	57.000	57.370	56.460	56.990	55.976	2,600,316
2026-03-09	57.100	57.110	56.150	56.920	55.908	2,718,639
2026-03-06	58.100	58.170	56.920	57.290	56.271	2,987,431
2026-03-05	58.940	59.040	58.140	58.410	57.371	2,530,129
2026-03-04	59.360	59.590	58.840	58.920	57.872	2,138,588
2026-03-03	60.840	60.960	59.050	59.120	58.068	3,144,311
2026-03-02	62.020	62.340	60.860	61.140	60.053	2,584,273
2026-02-27	61.460	62.460	61.310	62.260	61.153	2,915,308
2026-02-26	61.710	61.980	61.490	61.680	60.583	2,146,123
2026-02-25	62.940	62.940	61.660	62.180	60.616	2,166,770
2026-02-24	62.620	63.390	62.550	62.920	61.337	2,754,159
2026-02-23	62.100	62.700	61.740	62.520	60.947	3,585,354
2026-02-20	61.110	61.790	60.920	61.720	60.167	2,734,787
2026-02-19	61.370	61.570	60.840	61.020	59.485	2,568,883
2026-02-18	61.860	62.050	61.200	61.200	59.661	1,928,555
2026-02-17	62.170	63.050	62.070	62.110	60.548	1,642,892
2026-02-16	62.650	62.770	62.130	62.590	61.016	461,606
2026-02-13	61.520	63.040	61.240	62.700	61.123	2,720,503
2026-02-12	61.960	61.960	59.140	61.530	59.982	2,888,121
2026-02-11	60.470	61.580	60.420	61.320	59.778	2,107,277
2026-02-10	59.680	60.540	59.490	60.530	59.007	1,556,886
2026-02-09	60.240	60.330	59.530	59.660	58.159	1,482,939
2026-02-06	60.460	60.930	60.250	60.770	59.241	1,764,816
2026-02-05	60.110	60.740	59.600	60.480	58.959	1,446,962

← NewerPage 3 of 22 · 1,284 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.