Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	50.614	50.650	50.162	50.542	54.387	927,199
2025-05-22	50.722	50.795	50.198	50.614	54.465	708,617
2025-05-21	50.524	50.740	50.198	50.704	54.562	699,295
2025-05-20	50.108	50.758	50.000	50.578	54.426	786,031
2025-05-19	49.765	50.000	49.530	50.000	53.804	456,983
2025-05-16	49.657	49.819	49.458	49.729	53.512	2,177,581
2025-05-15	48.591	49.404	48.555	49.349	53.104	999,627
2025-05-14	48.952	49.241	48.772	48.934	52.170	1,259,684
2025-05-13	49.964	50.018	49.042	49.042	52.285	2,194,216
2025-05-12	50.307	50.578	49.566	49.909	53.210	1,022,189
2025-05-09	50.379	50.542	50.036	50.361	53.691	794,790
2025-05-08	51.246	51.309	50.144	50.162	53.479	976,081
2025-05-07	50.740	50.957	50.560	50.957	54.326	641,201
2025-05-06	50.849	51.228	50.469	50.885	54.249	840,114
2025-05-05	50.686	50.795	50.469	50.542	53.884	431,547
2025-05-02	50.343	50.650	50.144	50.451	53.787	799,336
2025-04-30	50.144	50.758	49.946	50.560	53.903	1,264,267
2025-04-29	49.946	50.126	49.404	49.729	53.017	745,097
2025-04-28	49.891	50.271	49.729	49.946	53.248	695,304
2025-04-25	50.361	50.560	49.575	49.620	52.901	1,530,115
2025-04-24	50.379	51.427	50.361	50.704	54.057	949,446
2025-04-23	51.680	51.698	50.253	50.795	54.153	1,539,568
2025-04-22	50.704	51.589	50.704	51.373	54.769	1,054,007
2025-04-17	49.602	50.650	49.277	50.560	53.903	1,604,211
2025-04-16	49.819	50.162	49.711	50.018	53.325	991,276
2025-04-15	49.512	49.747	49.259	49.584	52.863	1,268,646
2025-04-14	49.205	49.476	48.844	49.259	52.516	832,661
2025-04-11	48.067	48.826	47.886	48.681	51.900	2,011,593
2025-04-10	47.904	48.772	47.363	47.868	51.033	2,244,054
2025-04-09	47.652	47.959	46.712	47.092	50.205	2,236,392
2025-04-08	47.670	48.862	46.586	48.519	51.727	2,544,304
2025-04-07	48.139	48.537	46.929	47.236	50.359	4,141,285
2025-04-04	51.264	51.824	49.729	49.909	53.210	2,711,796
2025-04-03	49.946	51.264	49.819	51.264	54.654	1,601,498
2025-04-02	49.729	50.307	49.639	50.108	53.421	793,674
2025-04-01	49.819	50.253	49.765	49.928	53.229	1,057,034
2025-03-31	49.368	50.090	49.368	49.711	52.998	1,204,266
2025-03-28	48.880	49.711	48.880	49.548	52.824	1,207,411
2025-03-27	48.699	49.151	48.410	48.952	52.189	1,396,304
2025-03-26	48.717	48.717	48.338	48.464	51.669	1,570,424
2025-03-25	48.627	49.006	48.500	48.663	51.881	1,357,538
2025-03-24	49.205	49.223	48.645	48.645	51.861	1,581,777
2025-03-21	49.404	49.404	48.862	49.133	52.381	2,211,638
2025-03-20	48.916	49.458	48.826	49.241	52.497	1,162,039
2025-03-19	48.374	48.898	48.374	48.735	51.958	1,179,501
2025-03-18	49.440	49.494	48.320	48.591	51.804	1,313,794
2025-03-17	48.519	49.404	48.500	49.331	52.593	1,270,859
2025-03-14	48.952	48.970	48.482	48.681	51.900	1,329,340
2025-03-13	49.097	49.313	48.428	48.699	51.919	1,631,934
2025-03-12	49.349	49.620	49.006	49.187	52.439	1,514,667
2025-03-11	50.415	50.506	48.952	49.079	52.324	1,690,361
2025-03-10	49.313	51.084	49.295	50.614	53.961	2,033,458
2025-03-07	48.717	49.602	48.573	49.494	52.767	1,747,469
2025-03-06	48.772	48.880	48.230	48.808	52.035	1,344,366
2025-03-05	49.566	49.584	48.808	48.988	52.227	1,863,844
2025-03-04	49.801	50.795	49.657	50.343	53.672	1,748,260
2025-03-03	49.079	49.675	48.916	49.620	52.901	1,697,484
2025-02-28	48.573	49.295	48.482	49.024	52.266	2,232,121
2025-02-27	47.706	48.681	47.579	48.681	51.900	1,308,146
2025-02-26	48.139	48.338	47.868	48.320	51.032	1,585,782

← NewerPage 7 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.