Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 333.96 | 337.92 | 333.96 | 336.27 | 53.155 | 368 |
| 2024-08-19 | 335.23 | 335.23 | 331.00 | 332.64 | 52.581 | 315 |
| 2024-08-16 | 333.30 | 335.58 | 333.30 | 335.24 | 52.992 | 31 |
| 2024-08-15 | 334.58 | 337.00 | 334.58 | 335.94 | 53.102 | 248 |
| 2024-08-14 | 331.32 | 333.30 | 331.32 | 333.30 | 52.685 | 8 |
| 2024-08-13 | 331.65 | 331.66 | 330.33 | 330.33 | 52.216 | 1,546 |
| 2024-08-12 | 326.86 | 332.30 | 326.86 | 331.65 | 52.424 | 1,151 |
| 2024-08-09 | 348.56 | 348.56 | 332.18 | 333.54 | 52.723 | 1,257 |
| 2024-08-08 | 350.25 | 350.25 | 348.56 | 348.56 | 55.097 | 75 |
| 2024-08-07 | 345.93 | 347.00 | 345.93 | 347.00 | 54.851 | 75 |
| 2024-08-06 | 344.75 | 348.77 | 342.03 | 345.93 | 52.658 | 902 |
| 2024-08-05 | 354.00 | 354.00 | 346.32 | 346.68 | 52.772 | 755 |
| 2024-08-02 | 354.55 | 358.00 | 354.55 | 357.35 | 54.397 | 5,328 |
| 2024-08-01 | 347.82 | 354.55 | 345.80 | 354.55 | 53.971 | 1,106 |
| 2024-07-31 | 348.50 | 348.50 | 345.78 | 347.82 | 52.946 | 111 |
| 2024-07-30 | 348.55 | 348.55 | 342.18 | 344.05 | 52.372 | 524 |
| 2024-07-29 | 336.33 | 345.44 | 336.33 | 342.72 | 52.170 | 253 |
| 2024-07-26 | 340.05 | 344.00 | 339.90 | 343.20 | 52.243 | 417 |
| 2024-07-25 | 339.00 | 339.84 | 334.72 | 335.00 | 50.995 | 5,044 |
| 2024-07-24 | 314.23 | 320.64 | 314.23 | 319.59 | 48.649 | 5,453 |
| 2024-07-23 | 323.84 | 323.84 | 320.64 | 320.64 | 48.809 | 53 |
| 2024-07-22 | 323.07 | 324.48 | 322.56 | 322.56 | 49.101 | 168 |
| 2024-07-19 | 321.92 | 322.24 | 321.92 | 322.24 | 49.052 | 13 |
| 2024-07-18 | 318.37 | 325.12 | 318.37 | 325.12 | 49.491 | 591 |
| 2024-07-17 | 310.00 | 319.30 | 310.00 | 318.37 | 48.463 | 200 |
| 2024-07-16 | 311.55 | 311.55 | 308.14 | 310.00 | 47.189 | 222 |
| 2024-07-15 | 314.47 | 314.47 | 310.00 | 310.00 | 47.189 | 62 |
| 2024-07-12 | 310.00 | 314.03 | 310.00 | 313.41 | 47.708 | 244 |
| 2024-07-11 | 307.00 | 309.65 | 307.00 | 308.76 | 47.000 | 88 |
| 2024-07-10 | 303.90 | 303.90 | 303.90 | 303.90 | 46.260 | 4 |
| 2024-07-09 | 306.00 | 306.28 | 302.87 | 302.87 | 46.104 | 75 |
| 2024-07-08 | 307.20 | 307.20 | 305.70 | 306.00 | 46.580 | 57 |
| 2024-07-05 | 305.40 | 305.40 | 303.30 | 303.90 | 46.260 | 173 |
| 2024-07-04 | 311.70 | 311.70 | 294.01 | 294.01 | 44.755 | 31 |
| 2024-07-03 | 310.62 | 310.62 | 301.63 | 301.63 | 45.915 | 217 |
| 2024-07-02 | 301.36 | 312.77 | 301.36 | 310.62 | 47.283 | 53 |
| 2024-07-01 | 307.52 | 307.52 | 307.21 | 307.52 | 46.811 | 204 |
| 2024-06-28 | 305.97 | 307.21 | 305.66 | 305.97 | 46.575 | 124 |
| 2024-06-27 | 306.28 | 306.28 | 304.57 | 304.57 | 46.362 | 40 |
| 2024-06-26 | 304.81 | 308.45 | 304.81 | 306.90 | 46.717 | 2,773 |
| 2024-06-25 | 305.97 | 305.97 | 304.81 | 304.81 | 46.399 | 35 |
| 2024-06-24 | 301.56 | 304.20 | 301.56 | 303.60 | 46.215 | 164 |
| 2024-06-21 | 305.18 | 305.18 | 304.73 | 304.77 | 46.393 | 124 |
| 2024-06-20 | 304.50 | 307.52 | 302.56 | 305.18 | 46.455 | 1,386 |
| 2024-06-19 | 306.00 | 306.00 | 306.00 | 306.00 | 46.580 | 31 |
| 2024-06-18 | 305.72 | 306.05 | 303.80 | 305.00 | 46.428 | 222 |
| 2024-06-17 | 304.80 | 305.45 | 304.80 | 305.10 | 46.443 | 102 |
| 2024-06-14 | 301.50 | 302.00 | 300.93 | 300.93 | 45.808 | 3,240 |
| 2024-06-13 | 303.00 | 303.60 | 301.50 | 303.00 | 46.123 | 1,973 |
| 2024-06-12 | 300.01 | 304.50 | 300.01 | 303.00 | 46.123 | 1,888 |
| 2024-06-11 | 299.10 | 299.10 | 295.00 | 296.70 | 45.164 | 66 |
| 2024-06-10 | 299.10 | 299.10 | 297.00 | 298.50 | 45.438 | 1,431 |
| 2024-06-07 | 296.38 | 296.38 | 294.35 | 296.09 | 45.072 | 924 |
| 2024-06-06 | 295.49 | 295.80 | 294.01 | 294.01 | 44.755 | 84 |
| 2024-06-05 | 296.50 | 296.96 | 294.35 | 296.09 | 45.072 | 9,702 |
| 2024-06-04 | 293.09 | 295.22 | 292.32 | 294.64 | 44.851 | 3,008 |
| 2024-06-03 | 288.00 | 288.80 | 287.07 | 288.80 | 43.962 | 120 |
| 2024-05-31 | 283.08 | 287.84 | 283.08 | 286.44 | 43.603 | 564 |
| 2024-05-29 | 273.30 | 279.16 | 273.30 | 279.16 | 42.494 | 75 |
| 2024-05-28 | 279.72 | 280.28 | 278.60 | 278.88 | 42.452 | 595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 2.5988 GBP |
| 2026-05-15 | 0.5399 GBP |
| 2026-05-13 | 2.6979 GBP |
| 2026-02-25 | 2.6686 GBP |
| 2025-11-07 | 0.5208 GBP |
| 2025-11-05 | 2.7298 GBP |
| 2025-08-15 | 0.5175 GBP |
| 2025-08-13 | 2.6604 GBP |
| 2025-05-14 | 2.7434 GBP |
| 2025-02-26 | 2.5655 GBP |
| 2024-11-06 | 2.7535 GBP |
| 2024-08-07 | 2.5600 GBP |
| 2024-05-15 | 2.3365 GBP |
| 2024-02-21 | 2.1837 GBP |
| 2023-11-14 | 2.1444 GBP |
| 2023-08-02 | 2.2377 GBP |
| 2023-05-17 | 2.1693 GBP |
| 2023-02-22 | 2.2988 GBP |
| 2022-11-16 | 2.1335 GBP |
| 2022-08-03 | 2.1519 GBP |
| 2022-05-18 | 2.2322 GBP |
| 2022-02-23 | 2.2696 GBP |
| 2021-11-03 | 2.6812 GBP |
| 2021-08-04 | 2.5423 GBP |
| 2021-05-19 | 2.2461 GBP |
| 2021-02-24 | 2.4243 GBP |
| 2020-10-28 | 2.2168 GBP |
| 2020-08-05 | 2.0875 GBP |
| 2020-05-13 | 1.8331 GBP |
| 2020-02-19 | 1.9265 GBP |
| 2019-10-30 | 1.5710 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.