Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	245.28	245.28	243.84	244.08	35.584	71
2024-02-28	242.80	244.08	242.64	243.14	35.447	7,240
2024-02-27	250.11	250.11	244.75	245.50	35.791	195
2024-02-26	252.50	253.00	251.50	251.55	36.673	3,635
2024-02-23	250.31	253.25	250.31	252.50	36.811	48
2024-02-22	250.22	250.32	248.25	250.31	36.492	244
2024-02-21	252.70	252.70	252.70	252.70	36.841	4
2024-02-20	249.50	253.00	249.50	252.66	35.243	66
2024-02-19	253.90	253.90	249.47	249.50	34.802	3,960
2024-02-16	249.80	253.50	249.80	253.50	35.360	248
2024-02-15	248.70	249.75	248.00	249.41	34.790	44
2024-02-14	249.45	249.45	248.40	248.70	34.691	115
2024-02-09	251.00	252.50	249.50	251.54	35.087	6,591
2024-02-08	249.49	253.90	249.49	253.67	35.384	382
2024-02-07	244.50	246.00	243.75	243.75	34.000	62
2024-02-06	241.08	248.00	241.08	248.00	34.593	80
2024-02-05	243.50	246.48	243.50	246.00	34.314	164
2024-02-02	241.68	243.55	241.68	243.55	33.972	288
2024-02-01	241.68	241.68	239.28	241.68	33.711	88
2024-01-31	242.35	244.00	241.00	241.00	33.616	155
2024-01-30	240.24	244.32	240.24	242.35	33.805	568
2024-01-29	240.00	240.48	236.64	240.24	33.510	133
2024-01-26	237.36	238.97	237.36	238.05	33.205	115
2024-01-25	237.66	237.66	232.53	234.37	32.692	120
2024-01-24	234.00	234.00	233.00	233.00	32.501	128
2024-01-23	236.10	237.13	235.32	235.32	32.824	715
2024-01-22	233.45	234.83	232.10	232.10	32.375	591
2024-01-19	232.30	232.76	231.21	232.07	32.371	186
2024-01-18	234.00	234.00	232.80	233.28	32.540	426
2024-01-17	249.49	249.49	234.24	234.72	32.740	386
2024-01-16	237.28	238.56	236.88	236.88	33.042	693
2024-01-15	239.03	241.18	236.79	241.18	33.642	1,942
2024-01-12	234.00	240.48	234.00	239.03	33.342	142
2024-01-11	238.55	239.19	237.12	237.12	33.075	404
2024-01-10	240.65	240.65	239.28	239.44	33.399	111
2024-01-09	240.72	241.09	240.00	240.72	33.577	137
2024-01-08	238.30	240.00	238.30	240.00	33.477	586
2024-01-05	239.04	239.04	238.32	238.32	33.243	53
2024-01-04	235.50	240.00	235.50	239.04	33.343	31
2024-01-03	240.48	241.20	239.10	239.10	33.351	391
2024-01-02	235.44	237.84	234.71	237.84	33.176	897
2023-12-28	236.21	236.21	233.79	233.79	32.611	6,986
2023-12-27	234.14	234.37	233.00	233.50	32.570	97
2023-12-26	232.76	232.90	231.50	232.82	32.475	195
2023-12-22	235.45	235.45	234.37	234.37	32.692	13
2023-12-21	234.60	234.60	233.00	233.00	32.501	462
2023-12-20	236.59	236.59	233.22	234.70	32.738	253
2023-12-19	233.50	233.50	231.84	233.22	32.531	155
2023-12-18	235.75	235.75	233.69	233.69	32.597	306
2023-12-15	239.72	239.72	234.14	235.00	32.780	133
2023-12-14	235.68	236.16	234.96	235.01	32.781	66
2023-12-13	247.78	247.78	235.49	235.49	32.848	573
2023-12-12	233.22	235.33	233.22	235.17	32.803	80
2023-12-11	233.53	234.83	233.22	233.22	32.531	2,982
2023-12-08	234.60	235.44	234.21	234.21	32.669	97
2023-12-07	232.99	236.21	232.99	236.21	32.948	120
2023-12-06	235.38	235.38	234.96	234.96	32.774	26
2023-12-05	236.64	236.75	235.44	235.44	32.841	115
2023-12-04	235.29	238.74	235.29	237.36	33.109	177
2023-12-01	235.98	236.67	233.22	233.22	32.531	608

← NewerPage 12 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.