UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	43.324	43.377	43.034	43.034	44.385	13,455
2024-03-11	42.934	43.134	42.848	43.134	44.488	21,124
2024-03-08	42.634	42.982	42.615	42.982	44.331	14,888
2024-03-07	42.877	42.906	42.687	42.791	44.135	14,145
2024-03-06	43.072	43.148	42.729	42.953	44.302	10,580
2024-03-05	42.977	43.258	42.953	43.258	44.616	10,505
2024-03-04	43.125	43.167	42.934	42.944	44.292	10,812
2024-03-01	43.167	43.396	42.939	43.158	44.513	17,388
2024-02-29	43.167	43.263	42.991	42.991	44.341	12,082
2024-02-28	43.244	43.367	42.944	43.224	44.582	17,115
2024-02-27	44.010	44.024	43.429	43.729	45.102	29,651
2024-02-26	44.491	44.562	44.339	44.372	45.765	4,636
2024-02-23	44.719	44.767	44.477	44.596	45.996	11,667
2024-02-22	44.443	44.643	44.296	44.296	45.686	32,587
2024-02-21	45.276	45.357	44.953	44.953	45.924	24,967
2024-02-20	45.015	45.262	44.753	44.753	45.720	15,066
2024-02-19	44.805	45.176	44.753	44.943	45.914	13,355
2024-02-16	44.520	44.948	44.424	44.943	45.914	13,786
2024-02-15	44.396	44.486	44.120	44.410	45.370	14,407
2024-02-14	44.758	44.915	44.400	44.477	45.438	14,820
2024-02-13	44.729	44.900	44.491	44.681	45.647	21,380
2024-02-12	44.705	44.705	44.424	44.467	45.428	8,952
2024-02-09	44.658	44.896	44.505	44.605	45.569	20,559
2024-02-08	45.105	45.272	44.629	44.972	45.944	48,181
2024-02-07	44.172	44.172	43.539	43.539	44.480	12,380
2024-02-06	43.815	44.262	43.682	44.186	45.141	18,575
2024-02-05	43.186	43.667	43.186	43.663	44.606	14,100
2024-02-02	43.515	43.515	43.039	43.324	44.261	20,486
2024-02-01	43.201	43.324	42.734	42.863	43.789	15,363
2024-01-31	43.167	43.429	43.039	43.144	44.076	9,762
2024-01-30	42.887	43.182	42.887	43.015	43.945	13,364
2024-01-29	42.482	42.810	42.482	42.715	43.638	12,258
2024-01-26	42.210	42.596	42.182	42.453	43.371	28,590
2024-01-25	41.168	41.630	41.168	41.377	42.271	11,765
2024-01-24	41.625	41.625	41.306	41.306	42.199	6,986
2024-01-23	41.163	41.782	41.077	41.677	42.578	99,731
2024-01-22	41.301	41.301	40.925	41.201	42.091	12,680
2024-01-19	41.396	41.639	40.944	41.258	42.150	29,165
2024-01-18	41.668	41.677	41.277	41.353	42.247	11,580
2024-01-17	41.896	42.044	41.682	42.044	42.952	31,036
2024-01-16	42.130	42.496	42.130	42.382	43.298	18,274
2024-01-15	42.744	42.744	42.191	42.296	43.210	48,979
2024-01-12	42.682	42.920	42.568	42.829	43.755	18,836
2024-01-11	42.601	42.634	42.153	42.177	43.089	11,638
2024-01-10	42.839	42.877	42.468	42.468	43.385	10,894
2024-01-09	42.577	42.944	42.577	42.706	43.628	6,542
2024-01-08	42.487	42.582	42.277	42.577	43.497	7,636
2024-01-05	42.510	42.572	42.272	42.325	43.239	5,143
2024-01-04	42.491	42.491	42.277	42.277	43.191	4,125
2024-01-03	42.468	43.244	42.348	42.348	43.264	22,188
2024-01-02	42.015	42.044	41.687	41.801	42.704	12,144
2023-12-29	41.868	41.896	41.611	41.725	42.627	4,736
2023-12-28	41.653	41.815	41.568	41.715	42.617	13,807
2023-12-27	41.506	41.620	41.406	41.449	42.344	13,845
2023-12-22	41.439	41.758	41.439	41.758	42.661	10,900
2023-12-21	41.787	41.792	41.430	41.520	42.417	103,946
2023-12-20	41.682	41.858	41.620	41.825	42.729	39,300
2023-12-19	41.620	41.744	41.544	41.744	42.646	9,704
2023-12-18	41.525	41.601	41.263	41.601	42.500	13,657
2023-12-15	41.658	41.734	41.511	41.515	42.413	11,256

← NewerPage 12 of 22 · 1,278 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.