Unilever PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	332.50	354.09	332.00	354.09	58.192	1,435
2024-11-11	342.72	342.72	336.00	336.00	55.219	2,040
2024-11-08	344.00	357.34	341.50	354.94	58.332	724
2024-11-07	354.09	354.09	345.00	345.00	56.698	8
2024-11-06	355.95	355.95	336.00	342.79	56.335	577
2024-11-05	356.90	360.75	353.16	360.75	57.024	62
2024-11-04	355.32	360.85	353.52	360.85	57.040	66
2024-11-01	360.50	360.80	358.75	360.80	57.032	128
2024-10-31	352.48	353.71	352.48	353.71	55.911	2,937
2024-10-30	357.48	358.01	354.24	356.76	56.393	204
2024-10-29	359.15	359.28	354.96	359.28	56.792	80
2024-10-28	353.59	357.70	353.59	355.60	56.210	124
2024-10-25	356.53	368.90	351.05	353.59	55.892	6,577
2024-10-24	352.70	356.66	352.70	353.50	55.878	48
2024-10-23	349.92	359.90	344.75	359.90	56.890	408
2024-10-22	354.37	359.90	351.75	359.90	56.890	608
2024-10-21	357.12	360.72	354.60	354.61	56.054	271
2024-10-18	354.24	359.28	354.24	358.92	56.735	111
2024-10-17	356.76	358.92	356.76	358.92	56.735	17
2024-10-16	360.18	360.18	356.17	356.17	56.300	5,497
2024-10-15	350.28	367.99	350.28	367.99	58.169	31
2024-10-14	354.20	354.20	350.99	351.05	55.491	253
2024-10-11	343.06	353.97	343.06	353.00	55.799	857
2024-10-10	350.70	350.70	348.93	350.00	55.325	48
2024-10-09	347.48	350.00	347.48	350.00	55.325	17
2024-10-08	347.48	347.48	347.48	347.48	54.927	102
2024-10-07	343.73	343.73	341.08	342.72	54.174	222
2024-10-04	345.00	345.00	340.68	343.74	54.335	213
2024-10-03	350.69	350.69	344.05	344.40	54.440	93
2024-10-02	347.90	350.70	347.90	350.70	55.436	208
2024-10-01	353.50	354.00	352.80	352.80	55.768	57
2024-09-30	359.45	359.45	353.16	353.50	55.878	146
2024-09-27	357.35	357.35	355.50	355.90	56.258	297
2024-09-26	358.75	358.75	351.36	356.54	56.359	1,977
2024-09-25	357.70	358.75	357.70	358.75	56.708	22
2024-09-24	357.00	357.00	352.44	354.60	56.052	1,600
2024-09-23	348.20	360.36	348.20	360.36	56.963	146
2024-09-20	351.05	355.60	351.05	355.30	56.163	626
2024-09-19	351.40	352.10	347.90	350.30	55.372	746
2024-09-18	358.17	358.17	350.00	350.00	55.325	1,977
2024-09-17	357.48	357.48	354.60	354.62	56.055	44
2024-09-16	364.68	364.68	360.00	362.16	57.247	124
2024-09-13	363.34	364.08	360.38	360.38	56.966	1,657
2024-09-12	367.78	367.78	365.56	365.85	57.830	40
2024-09-11	367.78	367.78	364.08	365.56	57.785	195
2024-09-10	368.52	370.00	368.52	368.89	58.311	653
2024-09-09	368.00	369.26	365.56	367.41	58.077	142
2024-09-06	369.99	369.99	364.32	366.48	57.930	435
2024-09-05	369.99	369.99	367.41	367.41	58.077	93
2024-09-04	369.98	369.98	365.76	367.56	58.101	546
2024-09-03	364.68	367.20	364.68	365.76	57.816	213
2024-09-02	370.67	372.00	370.67	370.67	58.592	102
2024-08-30	370.51	370.51	361.59	361.59	57.157	6,528
2024-08-29	358.77	366.84	358.77	366.84	57.987	706
2024-08-28	353.50	357.00	353.15	357.00	56.431	373
2024-08-27	350.70	353.85	350.70	353.50	55.878	142
2024-08-26	346.85	350.00	346.85	347.78	54.974	1,764
2024-08-23	350.35	350.90	348.20	348.25	55.048	866
2024-08-22	345.67	350.90	345.67	350.90	55.467	1,551
2024-08-21	336.94	338.64	336.94	338.64	53.529	17

← NewerPage 9 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.