UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	55.874	55.931	55.379	55.436	58.164	30,765
2024-08-29	55.055	55.589	55.036	55.417	58.144	9,333
2024-08-28	54.751	55.017	54.656	54.979	57.685	13,830
2024-08-27	54.370	54.751	54.370	54.484	57.165	11,276
2024-08-26	53.875	54.275	53.875	54.275	56.945	11,958
2024-08-23	53.589	54.065	53.589	54.065	56.726	13,071
2024-08-22	53.780	53.989	53.589	53.837	56.486	7,385
2024-08-21	52.580	52.865	52.542	52.865	55.467	6,101
2024-08-20	52.770	53.113	52.427	52.732	55.327	12,178
2024-08-19	52.656	53.075	52.465	53.075	55.687	6,879
2024-08-16	53.037	53.037	52.694	52.713	55.307	13,180
2024-08-15	52.846	53.303	52.846	53.151	55.766	10,333
2024-08-14	52.789	52.980	52.008	52.618	55.207	17,690
2024-08-13	52.789	52.789	52.465	52.694	55.287	4,304
2024-08-12	52.465	52.675	52.332	52.580	55.167	10,065
2024-08-09	52.884	53.132	52.599	52.599	55.187	9,694
2024-08-08	52.884	53.361	52.599	53.361	55.986	10,425
2024-08-07	53.265	53.818	53.018	53.741	55.932	7,834
2024-08-06	52.599	53.075	52.313	52.980	55.140	13,658
2024-08-05	54.541	54.675	52.332	52.656	54.803	35,465
2024-08-02	54.103	54.636	53.780	54.141	56.349	27,066
2024-08-01	53.799	54.179	53.646	53.913	56.111	19,734
2024-07-31	53.741	54.046	53.684	53.780	55.972	12,476
2024-07-30	53.551	53.703	53.284	53.284	55.457	9,802
2024-07-29	53.513	53.913	53.303	53.303	55.477	14,011
2024-07-26	52.370	53.418	52.370	53.418	55.595	11,115
2024-07-25	52.561	53.227	52.218	52.523	54.664	53,949
2024-07-24	49.818	50.123	49.514	49.895	51.929	18,010
2024-07-23	50.732	50.885	50.333	50.390	52.444	13,037
2024-07-22	51.056	51.171	50.732	50.732	52.801	4,742
2024-07-19	50.828	51.132	50.713	50.809	52.880	15,844
2024-07-18	51.132	51.266	50.942	50.961	53.039	32,276
2024-07-17	50.009	50.580	49.971	50.295	52.345	19,410
2024-07-16	49.685	50.218	49.609	50.104	52.147	12,312
2024-07-15	50.218	50.675	49.952	49.952	51.988	32,802
2024-07-12	50.028	50.352	49.971	50.352	52.404	9,664
2024-07-11	49.876	50.047	49.818	49.971	52.008	19,358
2024-07-10	49.285	49.895	49.285	49.895	51.929	18,391
2024-07-09	49.285	49.609	49.152	49.171	51.176	15,756
2024-07-08	48.904	49.228	48.847	48.866	50.858	12,676
2024-07-05	48.828	48.885	48.543	48.543	50.522	4,493
2024-07-04	48.619	49.019	48.523	49.019	51.017	4,162
2024-07-03	48.714	48.714	48.352	48.543	50.522	10,628
2024-07-02	48.219	48.562	47.990	48.562	50.541	9,219
2024-07-01	48.771	49.323	48.562	48.961	50.958	14,454
2024-06-28	49.495	49.495	48.657	48.657	50.640	5,765
2024-06-27	49.723	49.933	49.228	49.228	51.235	17,470
2024-06-26	50.047	50.047	49.533	49.876	51.909	12,180
2024-06-25	49.952	50.199	49.876	49.876	51.909	14,425
2024-06-24	49.799	49.990	49.685	49.990	52.028	13,262
2024-06-21	49.780	50.085	49.742	49.876	51.909	19,205
2024-06-20	49.876	49.914	49.666	49.876	51.909	11,932
2024-06-19	49.761	50.047	49.704	50.047	52.087	25,639
2024-06-18	49.933	50.352	49.856	50.352	52.404	43,548
2024-06-17	50.237	50.237	49.685	49.933	51.968	37,012
2024-06-14	49.933	50.237	49.933	49.971	52.008	64,891
2024-06-13	49.514	49.799	49.361	49.666	51.691	34,189
2024-06-12	49.419	49.952	49.323	49.361	51.374	44,249
2024-06-11	49.380	49.399	48.961	48.980	50.977	6,763
2024-06-10	48.942	49.419	48.942	49.399	51.413	47,344

← NewerPage 10 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.