Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	237.85	237.85	233.04	234.47	26.275	315
2022-09-16	239.62	239.62	237.69	237.85	26.654	71
2022-09-15	237.00	239.04	236.88	237.66	26.633	231
2022-09-14	237.40	238.64	236.88	236.88	26.545	346
2022-09-13	243.50	243.50	239.78	239.78	26.870	280
2022-09-12	237.55	241.92	237.55	239.81	26.874	173
2022-09-09	234.24	237.60	234.24	237.55	26.620	3,280
2022-09-08	231.60	234.50	231.60	234.24	26.249	262
2022-09-06	234.50	236.59	233.95	233.95	26.217	11,840
2022-09-05	233.37	233.38	230.00	232.13	26.013	164
2022-09-02	236.67	236.67	230.46	233.38	26.153	73,017
2022-09-01	233.10	235.24	231.74	235.21	26.358	315
2022-08-31	236.85	236.85	236.14	236.14	26.462	155
2022-08-30	233.85	234.19	232.04	234.19	26.244	297
2022-08-29	233.00	233.00	230.97	230.97	25.883	106
2022-08-26	239.39	239.39	234.19	234.19	26.244	160
2022-08-25	240.72	240.72	239.43	239.47	26.835	137
2022-08-24	239.09	239.70	238.56	239.38	26.825	40
2022-08-23	240.00	240.00	236.68	237.59	26.625	200
2022-08-22	247.25	247.25	241.61	241.61	27.075	533
2022-08-19	246.24	246.96	244.87	244.87	27.441	417
2022-08-18	244.75	245.75	243.25	244.65	27.416	244
2022-08-17	245.23	247.75	245.22	246.50	27.623	253
2022-08-16	243.03	245.50	242.57	245.22	27.480	288
2022-08-15	243.60	243.75	242.52	243.04	27.236	244
2022-08-12	242.74	242.74	240.00	242.00	27.119	208
2022-08-11	248.50	248.50	242.75	246.50	27.623	88
2022-08-10	244.75	246.71	243.91	246.71	27.647	213
2022-08-09	248.50	248.50	246.25	246.25	27.595	66
2022-08-08	249.46	250.00	247.27	248.50	27.847	284
2022-08-05	253.75	253.75	248.48	248.48	27.845	133
2022-08-04	262.00	262.00	252.46	252.46	28.291	1,053
2022-08-03	260.00	260.52	255.84	258.76	28.997	666
2022-08-02	256.62	256.80	254.61	255.94	27.475	3,457
2022-08-01	252.50	254.70	251.71	253.67	27.232	426
2022-07-29	250.62	253.00	250.62	252.25	27.079	733
2022-07-28	255.00	255.00	249.28	249.28	26.761	2,533
2022-07-27	258.58	258.58	253.39	254.00	27.267	693
2022-07-26	258.79	262.94	257.30	260.71	27.988	1,866
2022-07-25	256.28	256.28	252.75	252.75	27.133	128
2022-07-22	256.62	256.62	255.80	256.28	27.512	253
2022-07-21	253.00	256.66	253.00	256.66	27.553	342
2022-07-20	252.89	255.55	252.89	254.09	27.277	1,044
2022-07-19	252.88	257.50	252.88	256.44	27.529	5,902
2022-07-18	250.25	250.25	248.25	248.52	26.679	2,066
2022-07-15	249.83	252.75	249.25	250.25	26.865	4,897
2022-07-14	250.25	251.25	248.49	248.57	26.684	1,742
2022-07-13	240.00	250.25	239.08	250.25	26.865	102
2022-07-12	244.09	251.75	244.09	251.02	26.947	191
2022-07-11	245.01	245.27	245.01	245.06	26.307	35
2022-07-08	247.52	247.52	242.22	242.22	26.003	795
2022-07-07	246.00	248.00	245.55	246.00	26.408	75
2022-07-06	247.50	252.66	247.50	251.25	26.972	1,497
2022-07-05	243.01	246.74	243.01	246.49	26.461	142
2022-07-04	246.19	246.85	241.92	243.01	26.087	635
2022-07-01	241.96	246.34	241.96	246.19	26.429	3,026
2022-06-30	239.96	239.96	235.68	238.68	25.623	18,595
2022-06-29	237.77	239.52	235.78	235.78	25.311	4,906
2022-06-28	237.82	239.96	237.82	239.04	25.661	75
2022-06-27	240.01	241.60	239.75	240.20	25.786	1,746

← NewerPage 18 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.