Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	240.01	241.60	239.75	240.20	25.786	1,746
2022-06-24	237.59	243.55	237.59	241.96	25.975	4,648
2022-06-23	230.23	233.16	230.23	232.83	24.995	955
2022-06-22	226.32	230.50	226.32	230.50	24.744	80
2022-06-21	228.39	229.00	226.51	229.00	24.583	644
2022-06-20	224.17	227.89	224.17	227.89	24.464	106
2022-06-17	223.74	224.40	223.52	224.18	24.066	186
2022-06-15	223.30	228.00	223.30	223.52	23.995	124
2022-06-14	224.01	224.48	222.60	223.12	23.952	746
2022-06-13	224.01	227.88	224.01	227.49	24.421	808
2022-06-10	222.95	225.18	222.00	224.01	24.048	2,280
2022-06-09	225.55	225.55	222.95	222.95	23.934	62
2022-06-08	226.32	226.32	224.94	225.55	24.213	226
2022-06-07	223.52	227.04	223.52	226.60	24.326	151
2022-06-06	224.18	225.00	223.07	223.52	23.995	186
2022-06-03	222.87	224.00	222.20	222.20	23.853	200
2022-06-02	223.30	223.30	220.82	222.86	23.924	635
2022-06-01	225.50	225.63	221.79	221.99	23.831	2,013
2022-05-31	220.00	229.53	220.00	229.53	24.640	1,488
2022-05-30	209.05	210.38	208.72	210.34	22.580	111
2022-05-27	209.16	210.00	207.15	208.72	22.406	2,248
2022-05-26	211.02	211.02	208.50	208.50	22.383	1,328
2022-05-25	213.05	213.05	211.00	211.00	22.651	3,480
2022-05-24	217.12	217.12	212.32	213.90	22.962	40
2022-05-23	211.87	214.19	211.87	213.05	22.871	7,582
2022-05-20	212.73	214.20	211.69	213.59	22.929	3,684
2022-05-19	212.52	212.96	210.10	211.53	22.708	920
2022-05-18	224.28	224.28	219.88	223.79	24.024	48
2022-05-17	226.26	227.79	226.00	226.00	23.063	248
2022-05-16	229.29	229.29	229.29	229.29	23.399	0
2022-05-13	233.45	233.92	229.29	229.29	23.399	964
2022-05-12	230.10	234.14	230.10	231.05	23.579	800
2022-05-11	230.69	233.23	230.09	230.09	23.481	315
2022-05-10	235.00	235.98	233.22	233.82	23.861	675
2022-05-09	227.93	231.63	227.93	231.63	23.638	1,262
2022-05-06	227.47	227.47	224.25	225.40	23.002	431
2022-05-05	224.62	227.18	224.05	224.26	22.886	115
2022-05-04	227.01	228.62	224.50	224.62	22.922	777
2022-05-03	231.15	231.15	226.95	226.95	23.160	3,804
2022-05-02	228.66	231.15	227.64	231.15	23.589	982
2022-04-29	230.10	230.92	228.36	228.67	23.336	10,004
2022-04-28	227.00	229.46	227.00	228.36	23.304	920
2022-04-27	225.86	225.86	222.87	222.88	22.745	2,053
2022-04-26	230.01	230.10	227.13	228.00	23.267	360
2022-04-25	221.76	226.79	221.76	226.78	23.143	1,160
2022-04-22	215.00	219.58	215.00	218.30	22.277	577
2022-04-20	210.84	212.00	208.94	212.00	21.635	297
2022-04-19	206.01	208.94	205.00	208.94	21.322	408
2022-04-18	210.94	210.94	206.01	206.43	21.066	1,515
2022-04-14	211.05	212.71	210.02	210.02	21.433	1,857
2022-04-13	208.01	211.06	208.00	211.06	21.539	884
2022-04-12	215.07	215.07	207.69	208.01	21.227	2,666
2022-04-11	215.04	215.60	212.52	212.52	21.688	342
2022-04-08	219.11	219.94	215.04	215.04	21.945	840
2022-04-07	215.63	219.12	215.63	219.11	22.360	97
2022-04-06	215.25	216.60	214.55	215.63	22.005	946
2022-04-05	215.08	217.33	213.99	215.25	21.966	760
2022-04-04	214.31	215.38	211.89	215.08	21.949	2,715
2022-04-01	220.00	220.00	216.25	216.39	22.083	8,248
2022-03-31	218.68	218.68	215.75	217.58	22.204	764

← NewerPage 19 of 21 · 1,250 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.