Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	306.91	306.91	296.45	296.45	28.933	20,822
2021-12-29	302.01	306.91	302.01	306.91	29.954	3,111
2021-12-28	301.00	302.70	301.00	302.00	29.475	573
2021-12-27	300.82	300.89	299.71	300.89	29.367	40
2021-12-23	300.00	302.40	299.47	300.82	29.360	2,373
2021-12-22	297.11	299.96	297.11	297.85	29.070	1,488
2021-12-21	300.30	302.00	300.29	301.37	29.414	244
2021-12-20	301.00	302.70	301.00	302.10	29.485	613
2021-12-17	303.30	303.30	299.66	301.18	29.395	524
2021-12-16	302.00	304.08	301.75	304.08	29.678	635
2021-12-15	300.61	302.00	300.55	302.00	29.475	888
2021-12-14	300.00	302.42	298.80	302.42	29.516	493
2021-12-13	299.00	303.50	299.00	303.50	29.622	2,328
2021-12-10	297.26	299.72	297.26	299.72	29.253	302
2021-12-09	292.91	296.09	292.91	296.03	28.892	208
2021-12-08	292.80	292.80	290.25	290.25	28.328	151
2021-12-07	294.90	295.25	292.20	295.25	28.816	84
2021-12-06	295.51	299.32	293.77	298.46	29.130	177
2021-12-03	290.24	292.03	290.00	291.61	28.461	1,048
2021-12-02	291.06	291.06	289.50	290.50	28.353	506
2021-12-01	287.65	290.00	286.01	288.87	28.194	853
2021-11-30	290.72	290.72	287.65	287.65	28.075	177
2021-11-29	295.00	297.30	293.48	297.30	29.016	4,200
2021-11-26	292.61	296.67	292.61	294.48	28.741	675
2021-11-25	292.37	292.58	292.37	292.58	28.556	66
2021-11-24	290.59	292.37	290.59	292.37	28.535	2,182
2021-11-23	293.00	295.50	292.81	292.81	28.578	3,240
2021-11-22	287.97	289.83	287.20	287.95	28.104	1,244
2021-11-19	287.75	290.00	287.31	289.20	28.226	2,568
2021-11-18	289.22	289.72	285.96	287.80	28.089	395
2021-11-17	285.86	286.75	283.92	286.70	27.982	2,822
2021-11-16	285.06	288.14	285.06	285.86	27.900	1,537
2021-11-12	284.28	286.75	284.28	286.75	27.987	3,115
2021-11-11	288.00	288.00	283.00	283.10	27.630	5,324
2021-11-10	291.50	291.50	287.28	290.00	28.304	1,017
2021-11-09	292.90	292.90	289.00	291.00	28.402	1,000
2021-11-08	292.32	294.64	291.75	292.89	28.586	888
2021-11-05	298.00	298.00	290.89	290.89	28.391	1,328
2021-11-04	292.50	298.50	292.50	298.00	29.085	648
2021-11-03	309.56	309.56	304.51	304.51	29.720	297
2021-11-01	301.89	305.56	301.89	304.51	28.412	213
2021-10-29	302.85	303.00	300.77	300.77	28.063	151
2021-10-28	301.61	302.10	301.15	301.89	28.167	164
2021-10-27	299.29	299.39	298.00	298.65	27.865	297
2021-10-26	299.00	302.00	299.00	300.75	28.061	2,422
2021-10-25	298.00	300.92	296.70	298.20	27.823	4,844
2021-10-22	305.71	308.00	303.58	303.58	28.325	25,573
2021-10-21	296.19	303.40	296.19	301.58	28.138	7,008
2021-10-20	294.64	294.64	292.62	293.48	27.383	5,484
2021-10-19	292.23	294.55	290.30	293.01	27.339	9,155
2021-10-18	291.74	291.74	290.18	291.45	27.193	1,026
2021-10-15	290.61	291.16	288.35	288.42	26.910	1,311
2021-10-14	292.61	293.77	291.99	293.77	27.410	66

← NewerPage 21 of 21 · 1,253 trading days

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.