Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	269.46	270.81	267.09	267.42	31.247	160
2022-12-14	272.01	275.13	271.20	272.00	31.782	2,208
2022-12-13	267.57	270.79	266.71	266.71	31.164	186
2022-12-12	266.50	271.00	266.50	268.11	31.328	1,031
2022-12-09	267.54	267.54	264.27	264.27	30.879	48
2022-12-08	263.00	265.06	263.00	263.47	30.786	346
2022-12-07	267.00	267.57	264.35	264.35	30.888	502
2022-12-06	269.40	269.46	267.38	267.99	31.314	26
2022-12-05	267.57	269.40	265.68	269.40	31.478	4,728
2022-12-02	267.97	269.18	267.97	269.18	31.453	128
2022-12-01	262.98	265.95	262.98	265.20	30.988	2,035
2022-11-30	262.17	262.17	260.80	261.90	30.602	200
2022-11-29	269.99	269.99	261.49	262.44	30.665	191
2022-11-28	269.36	269.52	266.35	266.35	31.122	57
2022-11-25	266.50	267.02	264.46	266.88	31.184	66
2022-11-24	267.36	267.46	260.32	260.32	30.417	168
2022-11-23	265.55	268.58	265.55	266.81	31.176	35
2022-11-22	261.00	263.65	260.52	263.65	30.807	657
2022-11-21	255.60	260.00	255.16	258.95	30.257	524
2022-11-18	256.62	258.70	256.62	258.70	30.228	151
2022-11-17	258.12	261.04	258.12	261.04	30.502	222
2022-11-16	252.47	260.52	246.45	260.52	30.441	666
2022-11-14	250.00	254.04	249.41	252.47	28.292	657
2022-11-11	257.00	257.00	249.69	250.96	28.123	3,280
2022-11-10	242.00	255.12	242.00	255.12	28.589	1,786
2022-11-09	241.20	241.20	238.50	239.28	26.814	222
2022-11-08	238.80	241.44	238.80	239.40	26.828	142
2022-11-07	235.28	239.99	235.28	238.08	26.680	124
2022-11-04	228.77	232.00	228.77	232.00	25.998	253
2022-11-03	230.00	231.36	227.43	229.17	25.681	431
2022-11-01	236.54	237.34	231.48	234.22	26.247	2,377
2022-10-31	245.52	245.52	234.24	235.68	26.411	480
2022-10-28	240.82	243.80	240.82	242.19	27.140	200
2022-10-27	237.00	237.29	236.26	236.88	26.545	328
2022-10-26	234.96	242.60	234.96	242.60	27.186	502
2022-10-25	238.05	240.23	238.05	239.03	26.786	3,546
2022-10-24	233.95	235.71	233.95	235.71	26.414	80
2022-10-21	231.15	231.15	228.46	229.08	25.671	253
2022-10-20	229.00	229.00	226.70	226.88	25.425	106
2022-10-19	231.61	232.14	230.47	230.47	25.827	84
2022-10-18	232.29	232.78	231.61	231.61	25.955	44
2022-10-17	231.25	234.76	230.92	232.70	26.077	3,560
2022-10-14	231.49	231.49	229.81	231.25	25.914	240
2022-10-13	229.30	231.05	228.62	230.23	25.800	320
2022-10-11	225.75	229.94	225.75	229.31	25.697	75
2022-10-10	223.92	224.48	223.65	224.07	25.110	22
2022-10-07	231.84	231.84	225.75	225.75	25.298	1,857
2022-10-06	231.15	231.15	227.45	227.45	25.489	164
2022-10-05	233.00	233.04	231.84	231.84	25.980	35
2022-10-04	231.26	233.76	231.26	233.00	26.110	248
2022-10-03	230.23	230.23	225.40	228.52	25.608	337
2022-09-30	238.74	239.26	237.11	237.11	26.571	115
2022-09-29	241.27	242.44	240.00	241.15	27.024	200
2022-09-28	233.22	236.50	233.22	236.50	26.503	1,542
2022-09-27	233.49	233.49	233.49	233.49	26.165	66
2022-09-26	236.21	236.21	235.75	235.98	26.444	17
2022-09-23	230.00	230.16	229.10	229.10	25.673	75
2022-09-22	237.50	237.50	236.15	236.15	26.463	342
2022-09-21	233.09	238.38	232.80	238.38	26.713	97
2022-09-20	235.81	235.81	233.09	233.09	26.121	40

← NewerPage 17 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.