Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	279.80	280.00	279.80	280.00	42.622	44
2024-05-24	283.66	283.91	280.84	280.84	42.750	231
2024-05-23	281.00	283.09	280.56	283.09	43.093	2,333
2024-05-22	278.25	280.28	277.76	280.00	42.622	226
2024-05-21	277.08	277.20	277.08	277.20	42.196	8
2024-05-20	278.04	278.04	275.15	275.15	41.884	2,506
2024-05-17	279.00	280.00	278.60	278.60	42.409	275
2024-05-16	277.90	278.33	277.20	277.77	42.283	57
2024-05-15	276.36	280.15	276.36	279.50	42.546	386
2024-05-14	278.03	278.03	275.80	276.35	40.288	506
2024-05-13	275.85	278.60	275.85	278.03	40.533	320
2024-05-10	273.51	276.48	273.51	275.85	40.215	795
2024-05-09	271.85	275.13	271.85	274.00	39.946	982
2024-05-08	269.00	269.73	267.84	268.92	39.205	320
2024-05-07	263.84	267.02	263.84	266.50	38.852	551
2024-05-06	264.94	264.94	263.64	263.64	38.435	173
2024-05-03	265.41	265.41	264.60	264.60	38.575	164
2024-05-02	267.57	267.57	265.10	265.10	38.648	2,880
2024-04-30	268.50	268.58	267.28	268.58	39.156	226
2024-04-29	264.41	264.41	262.60	263.85	38.466	3,684
2024-04-26	263.90	263.90	261.82	261.82	38.170	213
2024-04-25	260.00	264.00	260.00	262.25	38.233	1,040
2024-04-24	248.25	248.25	247.25	247.25	36.046	17
2024-04-23	249.16	249.16	249.16	249.16	36.324	0
2024-04-22	248.50	249.16	248.00	249.16	36.324	1,186
2024-04-19	246.75	246.75	246.75	246.75	35.973	4
2024-04-18	245.25	246.96	245.25	246.00	35.864	480
2024-04-17	245.00	245.00	243.50	244.75	35.681	93
2024-04-16	244.80	246.00	244.80	245.00	35.718	168
2024-04-15	242.95	243.36	242.25	242.64	35.374	31
2024-04-12	243.00	243.12	239.90	239.90	34.974	248
2024-04-11	243.00	243.00	243.00	243.00	35.426	0
2024-04-10	242.30	243.60	242.30	243.00	35.426	497
2024-04-09	243.36	243.36	241.68	242.30	35.324	648
2024-04-08	245.50	245.50	242.50	243.00	35.426	311
2024-04-05	244.75	246.25	244.75	245.50	35.791	168
2024-04-04	246.25	246.55	245.25	245.25	35.754	62
2024-04-03	248.00	248.00	247.00	247.00	36.010	48
2024-04-02	249.50	249.75	249.00	249.00	36.301	53
2024-04-01	251.98	252.50	251.98	252.00	36.738	1,462
2024-03-28	249.49	251.75	249.49	251.75	36.702	857
2024-03-27	248.50	248.50	248.50	248.50	36.228	8
2024-03-26	249.50	249.75	248.50	248.50	36.228	66
2024-03-25	250.25	250.25	247.75	247.75	36.119	8,911
2024-03-22	248.75	250.50	248.75	250.25	36.483	8,951
2024-03-21	245.75	246.75	245.75	246.50	35.937	128
2024-03-20	247.25	247.25	245.12	245.12	35.735	453
2024-03-19	242.53	252.00	242.53	250.08	36.459	226
2024-03-18	244.99	244.99	242.51	242.51	35.355	6,435
2024-03-15	245.25	245.25	244.25	245.00	35.718	35
2024-03-14	249.16	249.16	245.25	246.26	35.902	920
2024-03-13	247.27	249.17	247.27	249.17	36.326	3,440
2024-03-12	247.32	247.32	246.25	247.27	36.049	244
2024-03-11	247.44	247.44	244.31	245.52	35.794	48
2024-03-08	245.28	246.00	244.32	244.32	35.619	124
2024-03-07	242.50	242.50	240.72	242.16	35.304	297
2024-03-06	243.85	243.85	242.40	243.36	35.479	124
2024-03-05	243.36	243.36	243.36	243.36	35.479	57
2024-03-04	242.89	243.36	241.92	242.71	35.384	1,755
2024-03-01	244.08	244.32	241.92	244.10	35.587	293

← NewerPage 11 of 21 · 1,252 trading daysOlder →

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.