Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	256.36	259.60	256.36	259.60	31.714	115
2023-03-13	257.82	257.82	257.45	257.45	31.451	137
2023-03-10	255.02	255.02	254.40	254.40	31.079	8
2023-03-09	252.00	252.00	252.00	252.00	30.785	53
2023-03-08	252.50	252.50	249.99	250.42	30.592	431
2023-03-07	255.00	255.00	252.70	252.70	30.871	84
2023-03-06	261.00	261.00	255.32	255.32	31.191	671
2023-03-03	260.50	260.78	259.22	259.80	31.738	804
2023-03-02	258.26	261.82	258.26	261.82	31.985	1,391
2023-03-01	260.21	261.00	258.24	259.33	31.681	3,133
2023-02-28	261.04	263.12	260.70	261.30	31.921	1,275
2023-02-27	261.32	263.64	261.32	262.60	32.080	946
2023-02-24	260.78	262.10	259.22	261.82	31.985	964
2023-02-23	265.68	265.68	260.53	260.53	31.827	17
2023-02-22	265.06	265.69	264.05	264.05	32.257	2,248
2023-02-17	265.25	265.40	265.06	265.06	30.971	40
2023-02-16	268.04	268.04	265.05	265.05	30.970	84
2023-02-15	269.19	269.44	266.00	268.04	31.320	391
2023-02-14	269.73	270.00	268.81	270.00	31.549	151
2023-02-13	264.27	269.10	264.27	269.10	31.443	137
2023-02-10	260.84	261.35	260.84	260.84	30.478	48
2023-02-09	260.00	264.15	260.00	262.93	30.722	457
2023-02-08	258.00	259.28	255.00	255.00	29.796	768
2023-02-07	254.99	254.99	254.99	254.99	29.795	22
2023-02-06	260.00	260.00	260.00	260.00	30.380	13
2023-02-03	256.75	260.00	256.71	260.00	30.380	253
2023-02-02	250.02	253.59	249.60	253.59	29.631	942
2023-02-01	258.66	259.22	257.95	259.22	30.289	168
2023-01-31	258.03	258.88	256.99	258.62	30.219	368
2023-01-30	254.50	257.50	254.50	257.50	30.088	168
2023-01-27	253.50	253.50	252.94	252.94	29.555	4,471
2023-01-26	256.40	256.88	252.72	252.72	29.529	4,613
2023-01-25	258.41	258.41	255.32	255.86	29.896	324
2023-01-24	263.64	263.64	259.25	259.25	30.292	3,648
2023-01-23	262.65	263.64	262.65	263.64	30.805	22
2023-01-20	262.66	264.33	262.09	264.33	30.886	4,271
2023-01-19	261.12	262.86	260.52	262.34	30.654	4,586
2023-01-18	259.04	261.04	258.44	260.00	30.380	4,608
2023-01-17	269.17	269.17	261.54	261.56	30.562	195
2023-01-16	267.25	269.17	265.98	269.17	31.452	782
2023-01-13	261.56	262.62	260.52	262.00	30.614	786
2023-01-12	264.00	264.00	259.63	261.72	30.581	302
2023-01-11	265.30	267.30	263.11	263.49	30.788	62
2023-01-10	263.50	267.50	263.50	265.29	30.998	1,462
2023-01-09	263.50	270.54	263.50	268.38	31.359	48
2023-01-06	268.00	268.00	264.47	265.95	31.075	497
2023-01-05	273.49	273.49	268.80	268.80	31.408	275
2023-01-04	276.21	277.83	275.40	277.83	32.463	3,897
2023-01-03	267.51	274.86	267.51	274.85	32.115	640
2023-01-02	279.63	279.63	270.89	270.89	31.653	66
2022-12-29	265.41	270.54	265.14	269.94	31.542	1,488
2022-12-28	270.40	270.40	265.90	265.90	31.069	360
2022-12-27	266.26	271.16	266.26	270.40	31.595	248
2022-12-26	267.24	267.24	263.09	263.18	30.752	11,475
2022-12-23	261.44	261.44	260.26	260.52	30.441	115
2022-12-22	267.57	267.57	262.33	262.33	30.652	53
2022-12-21	263.25	265.92	263.25	265.92	31.072	88
2022-12-20	268.10	269.19	262.43	263.70	30.812	244
2022-12-19	269.70	269.93	268.06	268.06	31.322	102
2022-12-16	265.40	266.63	264.49	266.36	31.123	1,004

← NewerPage 16 of 21 · 1,249 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.