UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	42.149	42.315	41.401	41.430	42.325	40,150
2023-12-13	41.934	42.191	41.892	41.892	42.797	29,659
2023-12-12	41.901	42.015	41.820	41.982	42.889	18,323
2023-12-11	41.768	42.149	41.553	42.149	43.059	17,603
2023-12-08	42.258	42.325	41.896	41.963	42.870	6,299
2023-12-07	42.210	42.491	42.087	42.087	42.996	12,114
2023-12-06	42.115	42.487	41.991	42.149	43.059	16,301
2023-12-05	42.358	43.286	42.158	43.286	44.222	5,546
2023-12-04	41.991	42.453	41.987	42.272	43.186	16,310
2023-12-01	41.744	42.034	41.687	41.830	42.734	8,090
2023-11-30	41.363	41.744	41.120	41.744	42.646	8,876
2023-11-29	41.358	41.492	41.277	41.472	42.369	17,575
2023-11-28	41.434	41.820	41.320	41.725	42.627	7,393
2023-11-27	41.553	41.887	41.520	41.887	42.792	3,565
2023-11-24	41.415	41.896	41.372	41.825	42.729	79,549
2023-11-23	41.734	41.801	41.434	41.801	42.704	5,854
2023-11-22	41.615	41.815	41.492	41.515	42.413	12,476
2023-11-21	40.996	41.625	40.935	41.625	42.524	76,445
2023-11-20	41.396	41.539	41.073	41.177	42.067	13,864
2023-11-17	41.782	41.815	41.406	41.625	42.524	33,939
2023-11-16	42.153	42.163	41.725	41.725	42.627	18,428
2023-11-15	43.072	43.082	42.420	42.563	43.039	21,258
2023-11-14	43.067	43.115	42.706	42.801	43.279	10,412
2023-11-13	42.967	43.244	42.925	43.244	43.727	9,220
2023-11-10	43.296	43.320	42.772	43.115	43.597	8,866
2023-11-09	42.829	43.605	42.648	43.605	44.093	22,009
2023-11-08	42.577	42.772	42.568	42.729	43.207	5,693
2023-11-07	42.510	42.701	42.458	42.472	42.947	16,622
2023-11-06	42.396	42.463	42.306	42.425	42.899	8,722
2023-11-03	42.515	42.525	42.196	42.196	42.668	11,404
2023-11-02	42.644	42.772	42.353	42.772	43.251	21,899
2023-11-01	42.729	42.986	42.396	42.396	42.870	10,052
2023-10-31	42.244	42.682	42.191	42.682	43.159	8,539
2023-10-30	41.949	42.287	41.949	42.287	42.760	9,424
2023-10-27	42.268	42.410	41.592	41.592	42.057	13,051
2023-10-26	42.520	43.267	42.353	42.525	43.000	35,516
2023-10-25	43.682	43.939	43.496	43.934	44.425	9,802
2023-10-24	43.558	43.644	43.315	43.644	44.132	6,900
2023-10-23	43.529	43.705	43.453	43.605	44.093	9,290
2023-10-20	43.415	43.824	43.415	43.444	43.929	8,762
2023-10-19	43.324	43.801	43.324	43.648	44.136	14,214
2023-10-18	43.572	43.910	43.510	43.910	44.401	24,253
2023-10-17	43.424	43.820	43.324	43.696	44.185	11,602
2023-10-16	43.248	43.382	42.977	43.148	43.631	15,356
2023-10-13	43.239	43.529	43.186	43.229	43.713	4,783
2023-10-12	43.396	43.724	43.086	43.086	43.568	5,342
2023-10-11	43.177	43.715	43.058	43.324	43.809	12,538
2023-10-10	43.358	43.748	43.148	43.682	44.170	10,663
2023-10-09	43.153	43.496	43.048	43.172	43.655	19,165
2023-10-06	43.901	43.901	42.810	43.058	43.539	32,589
2023-10-05	44.267	44.639	44.196	44.196	44.690	6,205
2023-10-04	44.372	44.534	43.924	43.924	44.416	21,005
2023-10-03	44.400	44.772	44.377	44.643	45.143	9,886
2023-10-02	44.577	44.767	44.200	44.377	44.873	12,705
2023-09-29	44.553	45.038	44.553	44.805	45.306	10,346
2023-09-28	44.267	44.424	43.905	44.205	44.700	8,728
2023-09-27	44.462	44.710	44.181	44.181	44.676	10,101
2023-09-26	44.767	44.977	44.372	44.372	44.868	7,477
2023-09-25	45.043	45.134	44.624	44.624	45.123	7,116
2023-09-22	45.062	45.410	45.015	45.015	45.518	6,724

← NewerPage 13 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.