Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	243.50	246.24	242.80	242.80	30.924	133
2023-06-09	245.00	245.00	242.50	243.50	31.013	2,168
2023-06-07	246.20	248.25	245.25	247.00	31.459	520
2023-06-06	247.55	247.55	245.97	246.20	31.357	2,137
2023-06-05	249.00	249.33	247.55	247.55	31.529	115
2023-06-02	251.84	252.05	250.48	251.30	32.007	191
2023-06-01	255.00	255.00	251.00	251.81	32.071	3,280
2023-05-31	255.25	255.25	253.00	253.00	32.223	57
2023-05-30	255.00	255.00	251.96	251.96	32.091	3,044
2023-05-29	259.33	259.48	259.30	259.48	33.048	71
2023-05-26	258.33	258.40	255.43	255.43	32.532	1,600
2023-05-25	254.10	258.25	254.10	258.10	32.873	2,262
2023-05-24	254.73	256.00	253.50	253.50	32.287	142
2023-05-23	258.82	258.82	258.82	258.82	32.964	311
2023-05-22	263.25	263.25	259.39	260.82	33.219	324
2023-05-19	266.50	266.50	263.64	265.20	33.777	3,595
2023-05-18	260.34	263.90	260.34	262.57	33.442	257
2023-05-17	265.68	269.46	265.00	265.00	33.751	160
2023-05-16	267.74	267.74	264.60	265.69	32.458	111
2023-05-15	266.37	267.30	264.93	264.93	32.365	395
2023-05-12	267.04	267.04	266.27	266.27	32.529	31
2023-05-11	269.00	269.00	267.28	267.71	32.705	80
2023-05-10	268.38	268.64	266.59	267.65	32.697	1,400
2023-05-09	276.62	276.62	272.72	272.72	33.317	102
2023-05-08	276.84	276.84	275.23	276.62	33.793	2,435
2023-05-05	275.00	275.80	273.28	273.84	33.453	5,208
2023-05-04	275.80	277.90	275.80	276.16	33.737	626
2023-05-03	278.34	281.01	276.08	276.08	33.727	951
2023-05-02	276.65	279.33	273.00	278.34	34.003	10,684
2023-04-28	276.06	278.56	276.06	276.65	33.797	6,404
2023-04-27	275.24	278.00	275.24	276.06	33.725	275
2023-04-26	277.32	277.32	275.24	275.24	33.624	71
2023-04-25	275.40	277.32	275.40	277.32	33.879	177
2023-04-24	275.00	276.93	274.61	274.61	33.548	2,506
2023-04-20	274.21	274.29	273.17	273.17	33.372	142
2023-04-19	271.62	274.29	271.62	274.29	33.508	168
2023-04-18	264.70	268.38	264.70	268.28	32.774	1,426
2023-04-17	265.46	266.50	264.42	264.70	32.337	53
2023-04-14	275.00	275.00	263.64	263.65	32.209	1,080
2023-04-13	265.98	265.98	263.64	263.64	32.207	26
2023-04-12	265.95	265.95	263.62	263.91	32.240	240
2023-04-11	270.39	270.39	266.85	266.85	32.599	66
2023-04-10	270.00	271.28	270.00	270.39	33.032	333
2023-04-06	271.10	273.24	270.00	270.00	32.984	360
2023-04-05	269.19	270.12	268.38	268.38	32.786	1,497
2023-04-04	267.57	268.92	267.57	267.84	32.720	488
2023-04-03	263.00	267.71	263.00	266.28	32.530	2,097
2023-03-31	264.88	264.88	262.17	263.00	32.129	191
2023-03-30	267.03	267.48	264.86	264.88	32.359	35
2023-03-29	268.38	268.38	251.01	264.60	32.325	680
2023-03-28	268.65	269.16	267.60	267.64	32.696	75
2023-03-27	270.00	271.08	270.00	271.08	33.116	35
2023-03-24	270.80	271.12	268.70	270.00	32.984	111
2023-03-23	270.53	270.80	268.38	268.38	32.786	866
2023-03-22	269.09	270.80	266.58	266.58	32.567	3,133
2023-03-21	263.38	265.00	263.32	263.32	32.168	355
2023-03-20	263.38	263.38	261.19	261.19	31.908	48
2023-03-17	259.16	260.00	259.02	260.00	31.763	448
2023-03-16	263.12	263.12	261.60	261.60	31.958	337
2023-03-15	259.22	260.78	259.22	260.78	31.858	13

← NewerPage 15 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.