UNILEVER PLC LS -,035 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 49.342 | 49.380 | 49.133 | 49.304 | 51.314 | 8,875 |
| 2024-06-06 | 48.885 | 49.209 | 48.714 | 49.038 | 51.037 | 22,633 |
| 2024-06-05 | 49.209 | 49.209 | 48.828 | 48.828 | 50.819 | 10,932 |
| 2024-06-04 | 48.562 | 49.057 | 48.314 | 48.562 | 50.541 | 15,012 |
| 2024-06-03 | 48.238 | 48.447 | 48.028 | 48.181 | 50.145 | 26,835 |
| 2024-05-31 | 47.562 | 47.819 | 47.514 | 47.743 | 49.689 | 7,751 |
| 2024-05-30 | 47.314 | 47.800 | 47.314 | 47.628 | 49.570 | 7,718 |
| 2024-05-29 | 47.448 | 47.533 | 47.257 | 47.314 | 49.243 | 10,307 |
| 2024-05-28 | 47.838 | 47.952 | 47.495 | 47.628 | 49.570 | 11,132 |
| 2024-05-27 | 47.838 | 48.047 | 47.609 | 47.609 | 49.550 | 14,825 |
| 2024-05-24 | 47.724 | 48.257 | 47.724 | 47.990 | 49.947 | 4,793 |
| 2024-05-23 | 48.657 | 48.657 | 48.066 | 48.200 | 50.165 | 22,569 |
| 2024-05-22 | 47.628 | 47.724 | 47.448 | 47.724 | 49.669 | 9,208 |
| 2024-05-21 | 47.562 | 47.819 | 47.343 | 47.486 | 49.421 | 16,008 |
| 2024-05-20 | 47.933 | 47.933 | 47.647 | 47.705 | 49.649 | 3,085 |
| 2024-05-17 | 47.666 | 48.066 | 47.666 | 47.857 | 49.808 | 27,986 |
| 2024-05-16 | 47.295 | 47.419 | 47.238 | 47.390 | 49.322 | 11,605 |
| 2024-05-15 | 47.486 | 47.781 | 47.390 | 47.705 | 49.202 | 12,083 |
| 2024-05-14 | 47.838 | 47.838 | 47.505 | 47.562 | 49.055 | 14,737 |
| 2024-05-13 | 47.457 | 47.933 | 47.457 | 47.800 | 49.300 | 18,635 |
| 2024-05-10 | 47.267 | 47.476 | 47.190 | 47.400 | 48.888 | 15,878 |
| 2024-05-09 | 46.886 | 47.133 | 46.819 | 47.124 | 48.603 | 11,801 |
| 2024-05-08 | 46.895 | 47.009 | 46.733 | 46.819 | 48.289 | 8,239 |
| 2024-05-07 | 46.543 | 46.790 | 46.372 | 46.733 | 48.201 | 30,196 |
| 2024-05-06 | 46.219 | 46.419 | 45.953 | 46.067 | 47.513 | 16,941 |
| 2024-05-03 | 46.476 | 46.524 | 46.286 | 46.352 | 47.808 | 14,917 |
| 2024-05-02 | 46.181 | 46.562 | 46.067 | 46.562 | 48.024 | 16,339 |
| 2024-04-30 | 45.838 | 46.276 | 45.753 | 46.276 | 47.729 | 25,829 |
| 2024-04-29 | 45.819 | 46.124 | 45.734 | 45.734 | 47.169 | 36,273 |
| 2024-04-26 | 45.686 | 45.962 | 45.496 | 45.638 | 47.071 | 22,393 |
| 2024-04-25 | 44.553 | 45.524 | 44.534 | 45.391 | 46.816 | 98,289 |
| 2024-04-24 | 42.896 | 43.096 | 42.744 | 42.887 | 44.233 | 18,632 |
| 2024-04-23 | 43.134 | 43.134 | 42.639 | 42.848 | 44.194 | 8,446 |
| 2024-04-22 | 42.791 | 43.001 | 42.687 | 42.982 | 44.331 | 13,617 |
| 2024-04-19 | 42.011 | 42.687 | 42.011 | 42.372 | 43.703 | 34,985 |
| 2024-04-18 | 41.811 | 42.239 | 41.811 | 42.115 | 43.437 | 23,633 |
| 2024-04-17 | 42.020 | 42.163 | 41.753 | 41.811 | 43.123 | 19,492 |
| 2024-04-16 | 42.011 | 42.087 | 41.801 | 41.877 | 43.192 | 20,369 |
| 2024-04-15 | 42.191 | 42.239 | 42.001 | 42.182 | 43.506 | 21,725 |
| 2024-04-12 | 42.715 | 42.772 | 42.325 | 42.401 | 43.732 | 17,096 |
| 2024-04-11 | 42.553 | 42.772 | 42.410 | 42.544 | 43.879 | 16,509 |
| 2024-04-10 | 42.601 | 42.753 | 42.391 | 42.391 | 43.722 | 9,865 |
| 2024-04-09 | 42.325 | 42.696 | 42.172 | 42.629 | 43.968 | 11,588 |
| 2024-04-08 | 42.620 | 42.620 | 42.401 | 42.515 | 43.850 | 11,161 |
| 2024-04-05 | 42.867 | 42.953 | 42.591 | 42.725 | 44.066 | 13,377 |
| 2024-04-04 | 43.086 | 43.258 | 42.867 | 42.867 | 44.213 | 20,298 |
| 2024-04-03 | 43.486 | 43.696 | 43.191 | 43.239 | 44.596 | 19,356 |
| 2024-04-02 | 44.277 | 44.315 | 43.744 | 43.791 | 45.166 | 21,812 |
| 2024-03-28 | 44.205 | 44.377 | 44.115 | 44.377 | 45.770 | 4,764 |
| 2024-03-27 | 43.801 | 44.186 | 43.739 | 44.110 | 45.495 | 13,065 |
| 2024-03-26 | 43.744 | 44.091 | 43.744 | 44.086 | 45.470 | 8,440 |
| 2024-03-25 | 44.200 | 44.281 | 43.877 | 43.877 | 45.254 | 19,533 |
| 2024-03-22 | 43.620 | 44.329 | 43.620 | 43.986 | 45.367 | 12,492 |
| 2024-03-21 | 43.424 | 43.586 | 43.153 | 43.520 | 44.886 | 19,348 |
| 2024-03-20 | 43.486 | 43.639 | 43.224 | 43.234 | 44.591 | 44,212 |
| 2024-03-19 | 44.905 | 44.953 | 43.715 | 43.715 | 45.087 | 47,514 |
| 2024-03-18 | 42.858 | 42.896 | 42.496 | 42.582 | 43.919 | 13,491 |
| 2024-03-15 | 43.177 | 43.334 | 42.801 | 42.801 | 44.145 | 14,536 |
| 2024-03-14 | 43.524 | 43.572 | 43.086 | 43.086 | 44.439 | 8,295 |
| 2024-03-13 | 43.339 | 43.591 | 43.258 | 43.591 | 44.960 | 11,210 |
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.