Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	235.98	236.67	233.22	233.22	32.531	608
2023-11-30	233.45	235.37	233.45	233.91	32.627	520
2023-11-29	235.29	235.29	232.53	232.53	32.435	44,688
2023-11-28	234.00	234.60	233.45	234.37	32.692	120
2023-11-27	233.28	235.92	233.28	235.92	32.908	1,075
2023-11-24	236.00	236.00	231.61	231.84	32.339	3,297
2023-11-23	235.63	241.11	231.00	241.11	33.632	44
2023-11-22	234.31	235.63	234.10	235.63	32.867	160
2023-11-21	231.58	234.31	231.58	234.31	32.683	71
2023-11-20	235.93	235.93	228.32	228.39	31.857	266
2023-11-17	231.00	232.76	231.00	231.33	32.268	320
2023-11-16	236.39	236.39	231.84	234.60	32.724	248
2023-11-14	244.44	244.44	232.11	238.56	33.276	1,346
2023-11-13	238.08	238.68	235.99	235.99	31.422	6,884
2023-11-10	243.12	249.49	237.14	238.08	31.700	964
2023-11-09	234.31	240.35	234.31	238.49	31.755	4,391
2023-11-08	234.14	234.37	234.14	234.31	31.198	120
2023-11-07	237.90	237.90	232.07	232.20	30.917	1,542
2023-11-06	235.52	235.52	233.22	233.23	31.055	62
2023-11-03	235.71	235.71	233.28	233.42	31.080	493
2023-11-01	236.98	236.98	234.48	235.71	31.385	1,008
2023-10-31	239.93	240.00	238.08	238.80	31.796	364
2023-10-30	236.23	237.59	233.91	236.04	31.429	3,733
2023-10-27	232.56	232.56	230.00	231.60	30.838	2,315
2023-10-26	240.00	240.00	235.44	235.44	31.349	782
2023-10-25	242.90	243.12	242.90	243.12	32.371	17
2023-10-24	244.79	244.79	241.92	242.16	32.244	31
2023-10-23	244.08	244.80	244.08	244.80	32.595	48
2023-10-20	244.08	244.08	244.08	244.08	32.499	177
2023-10-19	244.32	244.32	244.08	244.08	32.499	31
2023-10-18	244.56	245.76	243.84	244.08	32.499	120
2023-10-17	243.84	244.00	241.92	242.88	32.339	75
2023-10-16	240.48	243.12	240.48	242.88	32.339	222
2023-10-13	243.95	243.95	241.59	242.64	32.308	342
2023-10-11	245.99	245.99	244.00	244.75	32.588	368
2023-10-10	252.50	252.50	246.00	246.00	32.755	44
2023-10-09	247.66	248.75	247.25	247.54	32.960	382
2023-10-06	251.75	251.75	247.75	251.25	33.454	2,071
2023-10-05	253.00	253.00	252.25	253.00	33.687	26
2023-10-04	251.00	251.50	250.75	250.75	33.387	235
2023-10-03	250.01	252.00	250.01	252.00	33.554	364
2023-10-02	250.00	250.00	247.00	247.00	32.888	57
2023-09-29	249.25	250.00	249.25	250.00	33.287	48
2023-09-28	248.00	249.25	247.75	249.25	33.188	66
2023-09-27	246.25	247.08	245.30	245.30	32.662	9,502
2023-09-26	247.66	247.66	246.00	246.00	32.755	324
2023-09-25	246.25	248.00	245.75	247.75	32.988	2,182
2023-09-22	248.75	249.00	248.15	248.15	33.041	53
2023-09-21	250.00	250.00	249.00	249.00	33.154	26
2023-09-20	248.75	248.75	246.25	246.75	32.855	333
2023-09-19	246.00	246.00	245.00	246.00	32.755	2,044
2023-09-18	241.61	247.75	241.61	247.10	32.901	244
2023-09-15	248.20	248.50	247.00	247.00	32.888	1,395
2023-09-14	246.50	247.94	245.25	247.94	33.013	182
2023-09-13	248.75	248.75	248.75	248.75	33.121	4
2023-09-12	251.75	251.75	248.75	248.75	33.121	2,337
2023-09-11	246.51	251.50	246.51	249.75	33.254	506
2023-09-08	249.01	251.69	249.01	250.63	33.371	1,160
2023-09-06	249.75	249.75	247.50	249.00	33.154	48
2023-09-05	250.80	250.80	248.28	248.28	33.058	5,302

← NewerPage 13 of 21 · 1,253 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.