Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	221.98	221.98	219.95	220.12	22.463	2,404
2022-03-28	214.53	216.51	214.53	215.09	21.950	902
2022-03-25	216.00	216.00	212.00	213.76	21.814	3,071
2022-03-24	216.79	217.14	214.00	215.45	21.987	1,671
2022-03-23	222.00	222.20	216.78	216.78	22.122	5,466
2022-03-22	228.00	228.00	222.22	224.18	22.878	1,360
2022-03-21	225.75	225.75	222.87	223.61	22.819	1,533
2022-03-18	225.82	227.70	225.82	226.44	23.108	8,182
2022-03-17	228.00	228.25	227.00	227.44	23.210	1,857
2022-03-16	230.23	230.23	228.60	228.93	23.362	204
2022-03-15	231.15	231.15	225.90	228.18	23.286	364
2022-03-14	225.82	227.70	225.82	227.05	23.170	142
2022-03-11	222.86	225.35	222.42	224.03	22.862	275
2022-03-10	225.00	227.01	222.64	223.66	22.824	448
2022-03-09	225.94	230.04	223.74	227.15	23.181	1,382
2022-03-08	220.50	225.19	219.80	220.84	22.537	3,582
2022-03-07	230.00	230.00	219.33	224.17	22.876	13,840
2022-03-04	240.65	240.65	229.19	229.82	23.453	13,871
2022-03-03	242.00	242.50	239.62	240.65	24.558	4,520
2022-03-02	252.75	253.75	247.06	247.06	25.212	4,648
2022-02-25	254.25	260.26	254.25	258.95	26.426	724
2022-02-24	250.75	253.23	249.12	249.65	25.477	1,471
2022-02-23	260.24	265.20	256.22	256.22	26.147	15,275
2022-02-22	261.01	262.42	258.09	260.24	25.399	8,662
2022-02-21	265.70	283.00	262.01	263.00	25.669	1,120
2022-02-18	271.35	271.35	268.37	268.93	26.248	151
2022-02-17	264.87	267.84	264.87	266.55	26.015	15,222
2022-02-16	266.50	267.57	265.51	267.30	26.088	400
2022-02-15	268.66	269.46	264.83	264.83	25.847	5,568
2022-02-14	272.16	272.16	267.97	269.08	26.262	795
2022-02-11	273.89	277.56	273.89	276.76	27.012	3,933
2022-02-10	271.78	271.78	265.14	268.45	26.201	3,004
2022-02-09	275.52	275.52	271.58	271.78	26.526	5,142
2022-02-08	275.24	277.48	274.31	274.31	26.773	10,911
2022-02-07	275.13	277.56	275.00	275.00	26.840	391
2022-02-04	275.94	275.94	274.37	274.37	26.778	626
2022-02-03	274.61	275.94	273.00	274.04	26.746	986
2022-02-02	268.35	272.69	268.35	270.52	26.403	684
2022-02-01	273.81	273.81	267.25	268.35	26.191	6,662
2022-01-31	273.62	273.81	269.00	273.81	26.724	1,066
2022-01-28	275.00	276.39	272.00	276.39	26.976	955
2022-01-27	276.63	279.72	275.41	275.41	26.880	1,102
2022-01-26	285.46	285.46	279.27	279.40	27.269	3,804
2022-01-25	295.07	295.07	285.47	285.47	27.862	964
2022-01-24	283.52	295.07	283.52	295.07	28.799	10,648
2022-01-21	268.39	272.16	268.39	269.61	26.314	1,440
2022-01-20	272.97	273.51	268.38	268.38	26.194	1,386
2022-01-19	267.52	279.00	267.52	272.97	26.642	16,155
2022-01-18	270.00	271.49	257.10	257.92	25.173	12,000
2022-01-17	297.00	297.00	280.00	285.06	27.822	14,204
2022-01-14	297.11	299.85	297.11	298.79	29.162	146
2022-01-13	298.62	298.80	296.71	298.80	29.163	102
2022-01-12	301.32	301.32	295.65	296.60	28.948	382
2022-01-11	303.72	303.72	301.32	301.32	29.409	97
2022-01-10	303.60	308.14	301.20	308.14	30.074	2,546
2022-01-07	301.20	303.60	301.20	303.60	29.631	195
2022-01-06	305.50	305.50	302.88	303.32	29.604	102
2022-01-05	302.56	308.36	302.56	308.36	30.096	2,777
2022-01-04	306.28	307.52	305.00	305.34	29.801	2,217
2022-01-03	302.00	306.19	301.13	306.19	29.884	2,231

← NewerPage 20 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.