Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	251.87	261.89	246.93	249.75	33.254	884
2023-09-01	253.50	253.50	249.94	251.74	33.519	3,137
2023-08-31	254.75	255.00	251.87	253.70	33.780	120
2023-08-30	251.75	251.91	250.84	250.87	33.403	6,466
2023-08-29	248.29	249.91	248.29	249.50	33.221	57
2023-08-28	249.08	249.14	249.00	249.00	33.154	17
2023-08-25	247.75	249.25	247.71	247.71	32.983	53
2023-08-24	252.20	252.20	247.00	247.66	32.976	44,613
2023-08-23	249.00	249.00	246.83	247.25	32.921	142
2023-08-22	250.00	250.00	248.65	248.86	33.136	386
2023-08-21	252.19	252.50	252.00	252.00	33.554	40
2023-08-18	251.01	252.00	251.01	252.00	33.554	160
2023-08-17	255.00	255.50	252.98	252.98	33.684	137
2023-08-16	254.00	255.67	254.00	255.00	33.953	31
2023-08-15	257.05	257.05	255.72	255.72	34.049	1,324
2023-08-14	255.70	257.35	255.70	257.05	34.226	377
2023-08-11	254.02	254.64	253.63	254.63	33.904	342
2023-08-10	255.00	256.88	254.02	254.02	33.823	120
2023-08-09	255.84	256.36	255.32	256.36	34.134	457
2023-08-08	259.99	259.99	254.17	254.17	33.843	5,888
2023-08-07	255.27	256.00	255.27	256.00	34.086	71
2023-08-04	253.50	254.02	252.46	252.46	33.615	53
2023-08-03	254.00	256.18	254.00	256.18	34.110	173
2023-08-02	253.50	257.47	253.50	257.20	34.246	360
2023-08-01	257.33	260.00	256.00	257.47	32.792	97
2023-07-31	256.36	257.14	254.28	254.28	32.386	146
2023-07-28	252.90	252.90	252.90	252.90	32.210	0
2023-07-27	255.81	255.81	252.90	252.90	32.210	26
2023-07-26	255.99	256.60	254.28	255.81	32.581	177
2023-07-25	244.00	257.49	244.00	255.75	32.573	1,075
2023-07-24	248.01	248.01	243.41	243.59	31.025	3,662
2023-07-21	250.00	250.54	249.00	250.54	31.910	280
2023-07-20	250.00	250.18	248.00	250.00	31.841	217
2023-07-19	252.86	253.50	252.50	253.50	32.287	693
2023-07-18	252.00	252.33	251.67	251.67	32.054	97
2023-07-17	253.00	254.25	252.00	252.00	32.096	88
2023-07-14	250.75	253.00	250.75	253.00	32.223	80
2023-07-13	248.75	250.00	248.75	249.84	31.821	608
2023-07-12	250.00	250.00	247.23	249.47	31.773	488
2023-07-11	250.00	250.00	248.18	248.29	31.623	75
2023-07-10	250.00	250.00	248.00	249.50	31.777	66
2023-07-07	258.15	258.15	248.72	248.72	31.678	662
2023-07-06	251.50	253.08	249.00	253.08	32.233	1,471
2023-07-05	253.00	253.00	249.71	251.00	31.968	1,724
2023-07-04	252.63	253.30	249.67	253.00	32.223	151
2023-07-03	250.00	252.63	248.50	252.63	32.176	266
2023-06-30	251.11	252.16	250.00	250.00	31.841	448
2023-06-29	249.27	251.33	249.27	250.00	31.841	875
2023-06-28	250.02	250.59	249.66	249.66	31.798	1,742
2023-06-27	248.25	248.63	248.25	248.62	31.665	31
2023-06-26	246.00	248.25	245.82	248.25	31.618	75
2023-06-23	247.00	248.14	247.00	247.25	31.491	337
2023-06-22	246.53	247.00	246.36	247.00	31.459	57
2023-06-21	250.00	250.00	246.40	247.00	31.459	106
2023-06-20	249.12	249.12	246.99	247.35	31.503	128
2023-06-19	251.00	251.00	249.61	249.66	31.798	106
2023-06-16	250.00	253.25	249.75	252.00	32.096	1,151
2023-06-15	245.76	247.10	245.76	246.72	31.423	200
2023-06-14	243.07	244.80	242.00	242.00	30.822	1,026
2023-06-13	241.20	243.07	241.20	243.07	30.958	315

← NewerPage 14 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.