Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	57.800	58.650	57.350	58.640	57.165	1,253,868
2026-02-02	57.700	58.500	57.690	57.840	56.385	1,475,619
2026-01-30	56.380	57.310	56.170	57.170	55.732	1,482,862
2026-01-29	55.300	56.640	55.210	56.450	55.030	1,023,545
2026-01-28	55.990	56.030	55.230	55.870	54.465	1,116,903
2026-01-27	56.160	56.690	56.090	56.260	54.845	1,327,935
2026-01-26	56.380	56.810	56.010	56.340	54.923	1,539,330
2026-01-23	55.520	56.280	55.400	56.270	54.855	1,044,761
2026-01-22	54.810	55.880	54.770	55.550	54.153	1,436,926
2026-01-21	55.100	55.800	55.010	55.050	53.665	1,195,191
2026-01-20	54.880	54.990	54.370	54.990	53.607	1,279,086
2026-01-19	55.410	55.470	54.890	55.020	53.636	563,361
2026-01-16	55.140	55.480	54.920	54.990	53.607	1,449,615
2026-01-15	55.830	55.890	55.230	55.230	53.841	1,500,837
2026-01-14	55.300	55.900	55.150	55.830	54.426	956,664
2026-01-13	55.000	55.360	54.760	55.220	53.831	1,049,236
2026-01-12	54.920	55.250	54.750	55.170	53.782	1,403,097
2026-01-09	54.200	54.850	54.040	54.780	53.402	985,580
2026-01-08	53.130	54.020	52.920	53.870	52.515	1,112,492
2026-01-07	54.920	55.020	53.310	53.520	52.174	994,302
2026-01-06	54.120	55.160	53.950	54.910	53.529	1,525,535
2026-01-05	55.430	55.430	53.860	54.350	52.983	1,146,097
2026-01-02	55.750	56.010	55.180	55.470	54.075	562,201
2025-12-31	55.710	55.930	55.590	55.700	54.299	363,954
2025-12-30	55.600	55.890	55.600	55.710	54.309	391,194
2025-12-29	55.620	55.990	55.340	55.850	54.445	731,652
2025-12-24	55.620	55.680	55.300	55.490	54.094	203,497
2025-12-23	55.340	55.800	55.340	55.540	54.143	656,806
2025-12-22	55.730	55.730	55.350	55.450	54.055	616,188
2025-12-19	55.780	55.950	55.460	55.870	54.465	1,728,085
2025-12-18	56.030	56.220	55.490	55.950	54.543	1,011,997
2025-12-17	54.700	55.840	54.660	55.650	54.250	1,114,045
2025-12-16	55.570	55.620	54.580	54.720	53.344	858,587
2025-12-15	55.320	55.650	55.220	55.340	53.948	953,944
2025-12-12	55.290	55.300	54.790	55.110	53.724	1,030,532
2025-12-11	54.190	55.540	54.030	55.490	54.094	1,467,419
2025-12-10	55.000	55.460	54.960	55.230	53.841	1,541,111
2025-12-09	53.520	55.980	53.230	55.500	54.104	3,514,322
2025-12-08	49.890	50.040	47.310	47.730	52.346	2,227,623
2025-12-05	45.791	46.243	45.719	46.206	50.675	1,581,604
2025-12-04	45.646	46.134	45.484	45.917	50.358	1,116,846
2025-12-03	46.297	46.496	45.791	46.062	50.516	1,812,257
2025-12-02	47.218	47.218	45.972	46.188	50.655	1,852,599
2025-12-01	46.821	47.543	46.821	47.073	51.626	1,416,950
2025-11-28	46.712	47.182	46.550	46.983	51.526	1,642,958
2025-11-27	46.803	46.803	46.405	46.748	51.269	1,195,456
2025-11-26	47.019	47.055	46.459	46.784	51.309	1,327,225
2025-11-25	46.604	47.218	46.586	47.146	51.705	982,234
2025-11-24	47.363	47.363	46.658	46.694	51.210	1,135,500
2025-11-21	46.369	47.435	46.315	47.290	51.863	1,976,251
2025-11-20	46.116	46.297	45.990	46.170	50.635	1,206,990
2025-11-19	46.188	46.477	46.044	46.098	50.556	926,053
2025-11-18	46.152	46.369	46.008	46.116	50.576	1,163,793
2025-11-17	46.062	46.423	45.809	46.188	50.655	746,970
2025-11-14	46.604	46.839	46.080	46.243	50.714	1,309,815
2025-11-13	47.290	47.363	46.730	47.073	51.626	778,880
2025-11-12	47.399	47.489	47.110	47.435	52.022	958,157
2025-11-11	47.760	47.814	47.597	47.597	52.200	710,757
2025-11-10	47.868	47.868	47.308	47.615	52.220	1,076,956
2025-11-07	47.254	47.850	47.001	47.760	52.378	1,048,104

← NewerPage 4 of 22 · 1,281 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.