UNILEVER PLC LS -,035 historical data
| 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 |
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.