UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.740	58.990	57.740	58.950	58.950	13,861
2026-10-15	58.150	58.710	57.620	58.110	58.110	24,509
2026-10-14	56.040	57.210	56.020	57.150	57.150	16,676
2026-10-13	56.800	57.020	55.850	55.850	55.850	19,878
2026-10-12	55.500	56.090	55.500	56.040	56.040	6,128
2026-10-09	55.400	55.500	54.890	55.240	55.240	11,226
2026-10-08	54.210	54.980	54.080	54.610	54.610	10,132
2026-10-07	53.970	54.700	53.970	54.640	54.640	11,283
2026-10-06	53.510	53.920	53.410	53.920	53.920	16,828
2026-10-05	53.310	53.580	53.070	53.270	53.270	11,917
2026-10-02	52.810	53.260	52.760	52.760	52.760	14,506
2026-10-01	53.220	53.770	52.510	52.830	52.830	28,395
2026-09-30	54.350	54.730	53.890	53.910	53.910	11,384
2026-09-29	54.370	54.410	53.720	53.830	53.830	10,681
2026-09-28	55.000	55.110	54.300	54.530	54.530	13,667
2026-09-25	54.420	54.690	54.210	54.260	54.260	9,387
2026-09-24	54.720	55.150	54.640	54.760	54.760	14,785
2026-09-23	54.740	55.100	54.520	54.520	54.520	8,878
2026-09-22	54.460	55.160	54.420	54.860	54.860	3,114
2026-09-21	53.590	54.300	53.590	54.200	54.200	6,637
2026-09-18	53.820	53.950	53.610	53.950	53.950	5,904
2026-09-17	54.350	54.550	53.940	53.940	53.940	6,602
2026-09-16	53.700	54.300	53.470	54.300	54.300	4,228
2026-09-15	54.670	54.670	54.050	54.300	54.300	2,523
2026-09-14	54.000	55.000	54.000	54.880	54.880	9,285
2026-09-11	52.950	53.530	52.920	53.100	53.100	3,819
2026-09-10	53.580	53.870	53.110	53.150	53.150	5,459
2026-09-09	54.360	54.590	53.730	53.910	53.910	7,821
2026-09-08	54.870	55.410	54.650	54.650	54.650	3,572
2026-09-07	54.700	55.300	54.660	55.300	55.300	5,968
2026-09-04	54.870	55.530	54.870	55.370	55.370	15,010
2026-09-03	55.540	55.540	54.750	55.170	55.170	4,666
2026-09-02	55.810	55.930	55.190	55.640	55.640	26,953
2026-09-01	56.630	56.630	55.800	56.140	56.140	19,622
2026-08-31	55.770	56.070	55.600	56.070	56.070	1,868
2026-08-28	55.490	56.080	55.200	55.900	55.900	4,599
2026-08-27	55.050	55.490	54.770	55.490	55.490	8,553
2026-08-26	55.830	56.170	55.720	55.720	55.720	7,359
2026-08-25	55.680	55.680	55.080	55.680	55.680	5,916
2026-08-24	54.970	55.890	54.770	55.870	55.870	9,383
2026-08-21	54.160	54.680	53.710	54.570	54.570	16,788
2026-08-20	53.900	54.530	53.900	54.280	54.280	13,215
2026-08-19	53.580	54.150	53.330	54.080	54.080	13,785
2026-08-18	52.950	53.650	52.780	53.560	53.560	6,933
2026-08-17	53.260	53.340	52.710	52.900	52.900	35,937
2026-08-14	54.160	54.220	53.670	53.890	53.890	10,574
2026-08-13	53.680	54.280	53.680	54.150	54.150	5,899
2026-08-12	53.680	53.810	53.120	53.410	53.410	26,193
2026-08-11	54.330	54.330	53.720	54.020	54.020	7,298
2026-08-10	54.540	54.540	53.770	54.250	54.250	12,169
2026-08-07	54.770	54.960	54.390	54.670	54.670	7,664
2026-08-06	55.230	55.980	54.810	55.020	55.020	11,268
2026-08-05	55.550	55.970	55.450	55.560	55.094	7,872
2026-08-04	55.350	55.490	55.090	55.300	54.837	10,465
2026-08-03	55.600	56.000	55.410	55.800	55.332	12,000
2026-07-31	55.840	56.050	55.280	55.440	54.975	39,494
2026-07-30	57.490	58.100	56.590	56.590	56.116	21,326
2026-07-29	58.190	58.500	57.280	58.330	57.841	22,173
2026-07-28	57.460	58.870	56.710	58.370	57.881	79,339
2026-07-27	54.010	54.510	53.320	54.120	53.666	9,076

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4720 GBP
2026-05-14	0.4796 GBP
2026-02-26	0.4803 GBP
2025-11-06	0.4656 GBP
2025-08-14	0.4642 GBP
2025-05-15	0.4608 GBP
2025-02-27	0.4475 GBP
2024-11-07	0.4342 GBP
2024-08-08	0.4381 GBP
2024-05-16	0.4355 GBP
2024-02-22	0.4323 GBP
2023-11-16	0.4404 GBP
2023-08-03	0.4386 GBP
2023-05-18	0.4484 GBP
2023-02-23	0.4519 GBP
2022-11-17	0.4412 GBP
2022-08-04	0.4307 GBP
2022-05-19	0.4256 GBP
2022-02-24	0.4270 GBP
2021-11-04	0.4265 GBP
2021-08-05	0.4378 GBP
2021-05-20	0.4398 GBP
2021-02-25	0.4457 GBP
2020-10-29	0.4441 GBP
2020-08-06	0.4384 GBP
2020-05-14	0.4284 GBP
2020-02-20	0.4116 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.