Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	47.489	47.579	47.037	47.146	51.216	1,410,837
2025-08-14	47.670	47.778	47.272	47.525	51.629	761,995
2025-08-13	47.055	48.121	47.055	47.922	51.568	1,031,226
2025-08-12	47.344	47.597	46.983	47.110	50.694	596,086
2025-08-11	47.236	47.381	47.055	47.218	50.810	496,834
2025-08-08	47.507	47.652	46.983	47.110	50.694	844,701
2025-08-07	47.055	47.633	46.911	47.326	50.927	867,268
2025-08-06	46.911	46.965	46.568	46.857	50.422	682,340
2025-08-05	46.803	47.037	46.658	46.929	50.499	650,495
2025-08-04	47.254	47.254	46.712	46.839	50.402	657,469
2025-08-01	46.514	47.218	46.279	47.110	50.694	1,016,711
2025-07-31	46.766	47.344	45.954	46.243	49.761	1,479,523
2025-07-30	46.387	46.983	46.279	46.712	50.266	1,480,638
2025-07-29	46.152	46.622	46.152	46.568	50.110	1,069,241
2025-07-28	46.459	46.586	46.170	46.243	49.761	739,377
2025-07-25	46.839	46.839	46.170	46.387	49.916	709,984
2025-07-24	46.604	47.037	46.369	46.947	50.519	970,983
2025-07-23	46.730	46.803	46.423	46.568	50.110	701,828
2025-07-22	45.990	46.730	45.990	46.423	49.955	918,446
2025-07-21	46.496	46.514	46.008	46.188	49.702	628,427
2025-07-18	46.676	46.803	46.188	46.423	49.955	1,055,422
2025-07-17	46.730	46.748	46.477	46.568	50.110	1,036,940
2025-07-16	46.911	47.001	46.514	46.514	50.052	860,591
2025-07-15	47.073	47.128	46.676	46.730	50.285	775,290
2025-07-14	46.893	47.453	46.857	47.308	50.907	697,221
2025-07-11	47.489	47.561	46.821	46.839	50.402	1,247,219
2025-07-10	46.839	47.471	46.803	47.471	51.082	857,055
2025-07-09	47.019	47.128	46.676	46.730	50.285	782,237
2025-07-08	47.073	47.128	46.586	47.073	50.655	927,187
2025-07-07	47.254	47.417	47.164	47.308	50.907	660,588
2025-07-04	47.110	47.344	46.911	47.200	50.791	487,700
2025-07-03	47.037	47.254	46.893	47.128	50.713	644,675
2025-07-02	47.218	47.218	46.514	46.929	50.499	789,137
2025-07-01	47.055	47.290	46.622	47.146	50.732	1,419,914
2025-06-30	47.092	47.308	46.748	46.748	50.305	1,073,555
2025-06-27	46.658	47.164	46.586	47.001	50.577	815,502
2025-06-26	47.597	47.633	46.622	46.622	50.169	1,407,817
2025-06-25	48.482	48.609	47.742	47.778	51.413	816,123
2025-06-24	49.060	49.205	48.482	48.500	52.190	1,271,706
2025-06-23	47.868	48.374	47.796	48.374	52.054	960,446
2025-06-20	48.772	48.772	48.212	48.284	51.957	963,537
2025-06-19	48.645	48.790	48.464	48.464	52.151	678,313
2025-06-18	48.970	49.079	48.735	48.808	52.521	698,643
2025-06-17	48.880	49.259	48.681	48.988	52.715	679,972
2025-06-16	48.898	49.404	48.753	49.187	52.929	796,132
2025-06-13	49.277	49.639	49.097	49.349	53.104	1,082,198
2025-06-12	49.241	49.639	49.223	49.368	53.123	643,055
2025-06-11	49.837	49.855	49.440	49.440	53.201	605,055
2025-06-10	49.747	49.909	49.530	49.801	53.590	916,343
2025-06-09	49.819	49.909	49.368	49.675	53.454	520,670
2025-06-06	49.855	50.054	49.494	49.891	53.687	731,548
2025-06-05	49.891	50.072	49.530	49.801	53.590	708,690
2025-06-04	49.928	49.964	49.404	49.837	53.629	674,571
2025-06-03	50.162	50.162	49.657	49.783	53.570	609,847
2025-06-02	50.469	50.542	49.946	49.946	53.745	1,176,028
2025-05-30	50.560	50.921	50.379	50.578	54.426	788,092
2025-05-29	50.776	50.776	50.180	50.198	54.017	389,384
2025-05-28	50.740	50.740	50.198	50.433	54.270	601,131
2025-05-27	50.560	50.975	50.451	50.722	54.581	682,796
2025-05-26	50.126	50.542	50.126	50.271	54.095	190,651

← NewerPage 6 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.