Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	47.254	47.850	47.001	47.760	52.378	1,048,104
2025-11-06	47.272	47.453	46.983	47.381	51.962	746,942
2025-11-05	47.760	48.139	47.706	47.941	52.080	749,219
2025-11-04	47.381	47.778	46.929	47.742	51.864	1,026,315
2025-11-03	47.200	47.706	47.092	47.561	51.668	813,313
2025-10-31	47.652	47.652	47.164	47.417	51.511	854,078
2025-10-30	47.326	47.633	47.200	47.507	51.609	682,193
2025-10-29	47.904	47.922	47.308	47.525	51.629	873,278
2025-10-28	48.772	48.826	47.778	47.959	52.099	1,113,959
2025-10-27	48.591	48.772	48.266	48.537	52.727	908,596
2025-10-24	48.212	48.699	48.139	48.663	52.865	834,028
2025-10-23	48.500	49.566	48.356	48.808	53.022	1,490,538
2025-10-22	48.500	48.681	47.977	48.555	52.747	1,137,931
2025-10-21	48.500	48.681	48.175	48.537	52.727	886,784
2025-10-20	48.302	48.826	48.175	48.753	52.963	932,157
2025-10-17	47.633	48.808	47.561	48.645	52.845	1,922,832
2025-10-16	47.182	47.904	47.001	47.850	51.982	1,763,283
2025-10-15	47.290	47.344	46.640	47.110	51.177	970,368
2025-10-14	46.947	47.381	46.803	47.363	51.452	1,400,049
2025-10-13	47.037	47.037	46.441	46.766	50.804	1,075,147
2025-10-10	46.405	46.821	46.387	46.550	50.569	1,381,163
2025-10-09	45.520	46.116	45.520	46.062	50.039	1,262,250
2025-10-08	45.556	45.863	45.357	45.683	49.627	890,818
2025-10-07	45.357	45.466	45.105	45.412	49.333	1,064,194
2025-10-06	45.466	45.665	45.123	45.195	49.097	1,184,351
2025-10-03	45.484	45.755	45.195	45.683	49.627	1,144,712
2025-10-02	45.285	45.484	45.050	45.484	49.411	870,591
2025-10-01	45.773	45.936	45.249	45.394	49.313	1,280,088
2025-09-30	45.339	45.719	45.041	45.665	49.607	1,054,600
2025-09-29	45.466	45.755	45.177	45.484	49.411	867,803
2025-09-26	46.044	46.134	45.520	45.809	49.764	763,596
2025-09-25	46.062	46.532	45.972	46.044	50.019	798,916
2025-09-24	46.279	46.387	46.008	46.152	50.137	983,487
2025-09-23	46.261	46.423	46.116	46.188	50.176	744,401
2025-09-22	47.055	47.254	46.405	46.496	50.510	873,362
2025-09-19	47.164	47.615	47.037	47.344	51.432	1,579,463
2025-09-18	47.471	47.615	47.182	47.417	51.511	1,267,461
2025-09-17	47.363	47.633	47.128	47.525	51.629	720,438
2025-09-16	47.706	47.760	47.344	47.435	51.530	909,122
2025-09-15	48.464	48.464	47.886	48.013	52.158	785,803
2025-09-12	48.663	48.970	48.428	48.428	52.610	813,689
2025-09-11	48.428	48.735	48.212	48.446	52.629	702,967
2025-09-10	48.681	48.808	48.193	48.320	52.492	1,369,351
2025-09-09	48.934	49.115	48.266	48.392	52.570	903,120
2025-09-08	49.259	49.295	48.916	49.006	53.238	978,651
2025-09-05	50.144	50.180	49.530	49.657	53.944	935,558
2025-09-04	49.657	50.126	49.584	50.036	54.356	1,101,767
2025-09-03	49.187	49.657	49.042	49.512	53.787	941,743
2025-09-02	48.482	49.422	48.392	49.042	53.277	860,061
2025-09-01	48.772	48.826	48.446	48.735	52.943	929,171
2025-08-29	48.248	48.735	48.157	48.537	52.727	1,123,529
2025-08-28	48.555	48.573	47.941	48.248	52.413	919,172
2025-08-27	47.977	48.519	47.977	48.519	52.708	1,058,266
2025-08-26	48.302	48.446	47.850	47.959	52.099	792,742
2025-08-25	48.591	48.627	48.230	48.266	52.433	479,389
2025-08-22	48.970	49.259	48.663	48.753	52.963	653,470
2025-08-21	49.042	49.205	48.790	49.115	53.355	764,169
2025-08-20	47.995	49.313	47.959	49.042	53.277	1,448,183
2025-08-19	47.435	47.760	47.218	47.670	51.785	635,406
2025-08-18	47.037	47.308	46.983	47.290	51.373	729,024

← NewerPage 5 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.