Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	47.922	48.230	47.146	48.193	50.899	2,591,825
2025-02-24	48.212	48.898	48.085	48.898	51.643	1,203,893
2025-02-21	47.706	48.139	47.579	48.139	50.841	1,384,163
2025-02-20	48.175	48.248	47.344	47.886	50.574	1,299,914
2025-02-19	47.525	48.085	47.308	48.031	50.727	1,658,732
2025-02-18	47.724	47.742	47.019	47.308	49.964	1,446,456
2025-02-17	47.290	47.706	47.272	47.633	50.307	915,989
2025-02-14	48.428	48.663	47.706	47.742	50.422	2,170,853
2025-02-13	48.500	49.801	47.453	48.627	51.356	5,283,548
2025-02-12	51.481	51.625	51.210	51.463	54.352	1,385,598
2025-02-11	51.192	51.427	51.084	51.282	54.161	1,290,983
2025-02-10	51.029	51.373	50.939	51.174	54.046	1,687,848
2025-02-07	50.397	50.921	50.361	50.921	53.779	1,291,918
2025-02-06	50.596	50.668	50.379	50.560	53.398	1,597,012
2025-02-05	49.675	50.451	49.657	50.271	53.092	1,051,371
2025-02-04	50.235	50.289	49.946	50.054	52.864	920,634
2025-02-03	49.819	50.578	49.819	50.469	53.302	1,117,242
2025-01-31	50.488	50.578	49.964	50.000	52.806	1,258,279
2025-01-30	49.819	50.488	49.765	50.325	53.150	990,218
2025-01-29	49.747	50.126	49.476	49.873	52.673	931,117
2025-01-28	50.072	50.668	50.036	50.126	52.940	1,252,420
2025-01-27	48.826	49.964	48.699	49.928	52.730	2,004,234
2025-01-24	49.006	49.133	48.681	48.735	51.471	834,473
2025-01-23	48.808	49.259	48.790	49.187	51.948	1,175,667
2025-01-22	49.349	49.693	48.681	48.844	51.585	1,560,239
2025-01-21	49.512	49.530	49.277	49.440	52.215	1,350,369
2025-01-20	48.862	49.440	48.862	49.277	52.043	1,102,580
2025-01-17	48.790	49.295	48.645	49.115	51.872	1,817,999
2025-01-16	47.941	48.537	47.922	48.537	51.261	1,043,885
2025-01-15	47.904	48.175	47.688	47.959	50.651	1,215,310
2025-01-14	48.446	48.537	47.959	47.995	50.689	1,226,879
2025-01-13	48.338	48.826	48.212	48.717	51.452	782,810
2025-01-10	49.440	49.512	48.681	48.844	51.585	838,148
2025-01-09	49.440	49.566	49.169	49.440	52.215	784,869
2025-01-08	48.808	49.079	48.482	48.988	51.738	752,178
2025-01-07	48.139	49.060	48.139	48.916	51.662	738,487
2025-01-06	49.259	49.349	48.157	48.410	51.127	1,482,559
2025-01-03	49.711	50.217	49.530	49.657	52.444	1,190,362
2025-01-02	49.530	50.072	49.386	50.000	52.806	1,129,878
2024-12-31	49.187	49.566	49.115	49.566	52.348	307,055
2024-12-30	49.747	49.891	49.277	49.422	52.196	657,340
2024-12-27	49.584	49.909	49.313	49.909	52.711	1,049,569
2024-12-24	49.548	49.765	49.530	49.693	52.482	257,203
2024-12-23	49.259	49.747	49.006	49.476	52.253	797,821
2024-12-20	49.819	49.873	49.277	49.711	52.501	1,873,362
2024-12-19	50.271	50.451	49.801	50.018	52.825	1,447,570
2024-12-18	50.939	50.939	50.379	50.469	53.302	1,360,805
2024-12-17	51.084	51.138	50.488	50.885	53.741	701,395
2024-12-16	50.524	51.029	50.415	51.029	53.894	978,993
2024-12-13	50.686	50.831	50.451	50.686	53.531	767,366
2024-12-12	50.271	50.776	49.855	50.776	53.627	964,656
2024-12-11	50.235	50.903	50.235	50.686	53.531	1,042,674
2024-12-10	50.307	50.488	50.036	50.397	53.226	1,029,734
2024-12-09	50.271	50.361	49.783	50.253	53.073	917,547
2024-12-06	50.921	51.011	50.325	50.415	53.245	816,637
2024-12-05	51.084	51.120	50.758	50.867	53.722	910,708
2024-12-04	51.011	51.011	50.397	50.903	53.760	1,738,934
2024-12-03	51.409	51.607	51.048	51.084	53.951	865,293
2024-12-02	51.481	51.824	51.300	51.625	54.523	1,192,348
2024-11-29	51.210	51.336	50.939	51.102	53.970	983,854

← NewerPage 8 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.