UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	45.291	45.676	45.200	45.224	45.730	6,687
2023-09-20	45.181	45.515	45.167	45.291	45.797	37,371
2023-09-19	45.224	45.234	44.805	44.805	45.306	9,308
2023-09-18	45.167	45.634	45.086	45.086	45.590	15,053
2023-09-15	45.286	45.800	45.167	45.167	45.672	14,732
2023-09-14	44.596	45.105	44.481	45.038	45.542	17,451
2023-09-13	44.510	44.891	44.281	44.891	45.393	21,653
2023-09-12	45.038	45.196	44.715	44.715	45.215	8,004
2023-09-11	44.934	45.110	44.724	45.053	45.557	4,230
2023-09-08	44.586	44.877	44.477	44.800	45.301	8,136
2023-09-07	44.148	44.710	44.001	44.600	45.099	7,887
2023-09-06	44.305	44.310	43.829	44.210	44.704	14,909
2023-09-05	44.572	44.824	44.391	44.391	44.887	5,933
2023-09-04	44.900	45.143	44.843	44.886	45.388	4,452
2023-09-01	44.734	45.005	44.672	44.734	45.234	6,090
2023-08-31	45.048	45.400	44.786	44.786	45.287	9,908
2023-08-30	45.024	45.143	44.843	45.005	45.508	3,778
2023-08-29	45.034	45.257	44.805	44.805	45.306	7,420
2023-08-28	44.900	45.043	44.829	44.910	45.412	5,507
2023-08-25	44.800	45.115	44.700	44.962	45.465	3,028
2023-08-24	44.872	44.967	44.524	44.634	45.133	3,434
2023-08-23	44.400	44.753	44.377	44.377	44.873	9,637
2023-08-22	44.101	44.405	44.001	44.110	44.603	11,734
2023-08-21	44.381	44.662	44.115	44.215	44.709	13,394
2023-08-18	44.434	44.496	44.162	44.215	44.709	9,454
2023-08-17	44.891	44.986	44.658	44.658	45.157	7,805
2023-08-16	44.996	45.062	44.819	45.062	45.566	12,519
2023-08-15	45.181	45.181	44.615	44.943	45.446	4,488
2023-08-14	45.319	45.410	44.972	45.410	45.918	5,564
2023-08-11	45.372	45.434	44.848	44.848	45.350	8,452
2023-08-10	45.438	45.667	45.353	45.667	46.178	8,736
2023-08-09	45.381	45.415	45.191	45.405	45.913	7,013
2023-08-08	45.286	45.400	45.015	45.172	45.677	16,665
2023-08-07	45.138	45.253	44.848	45.253	45.759	14,141
2023-08-04	45.367	45.476	45.010	45.196	45.701	9,172
2023-08-03	45.738	45.781	45.181	45.181	45.687	16,034
2023-08-02	46.324	46.419	46.095	46.095	46.173	20,284
2023-08-01	46.738	46.738	46.424	46.443	46.521	9,435
2023-07-31	46.719	46.943	46.419	46.419	46.498	10,538
2023-07-28	46.486	47.148	46.486	46.657	46.736	7,748
2023-07-27	46.862	46.862	46.467	46.472	46.550	15,201
2023-07-26	46.352	46.676	46.176	46.676	46.755	15,488
2023-07-25	46.581	46.867	46.181	46.510	46.588	43,056
2023-07-24	44.786	44.991	43.953	44.453	44.528	18,575
2023-07-21	44.967	44.991	44.591	44.758	44.833	16,535
2023-07-20	44.548	44.791	44.048	44.605	44.681	6,466
2023-07-19	44.743	45.067	44.624	44.624	44.700	7,687
2023-07-18	44.300	44.553	44.300	44.467	44.542	10,297
2023-07-17	44.429	44.686	44.420	44.420	44.495	12,328
2023-07-14	44.339	44.520	44.277	44.500	44.576	6,050
2023-07-13	44.339	44.381	44.191	44.191	44.266	11,574
2023-07-12	44.272	44.639	44.224	44.305	44.380	11,566
2023-07-11	44.320	44.529	44.167	44.181	44.256	11,059
2023-07-10	44.515	44.553	44.267	44.372	44.447	19,044
2023-07-07	44.658	44.853	44.462	44.653	44.728	14,972
2023-07-06	45.229	45.229	44.834	45.057	45.134	9,614
2023-07-05	45.472	45.562	45.248	45.248	45.324	13,666
2023-07-04	45.672	45.876	45.424	45.876	45.954	9,499
2023-07-03	45.396	45.819	45.381	45.695	45.773	13,540
2023-06-30	45.129	45.576	45.129	45.253	45.329	8,931

← NewerPage 14 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.