UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	45.129	45.186	45.034	45.134	45.210	9,970
2023-06-28	45.157	45.276	44.919	45.053	45.129	8,380
2023-06-27	45.015	45.153	44.900	45.124	45.200	14,567
2023-06-26	45.181	45.357	44.943	45.091	45.167	10,709
2023-06-23	45.224	45.443	45.129	45.438	45.515	10,820
2023-06-22	44.719	44.886	44.467	44.710	44.786	17,534
2023-06-21	44.943	45.119	44.858	44.972	45.048	10,210
2023-06-20	44.853	45.324	44.848	45.134	45.210	7,638
2023-06-19	45.376	45.429	44.919	45.091	45.167	10,337
2023-06-16	44.819	45.353	44.743	45.148	45.224	17,050
2023-06-15	44.400	44.838	44.377	44.496	44.571	21,121
2023-06-14	44.205	44.339	44.029	44.215	44.290	12,369
2023-06-13	44.253	44.286	43.691	44.210	44.285	17,193
2023-06-12	44.567	44.567	44.215	44.215	44.290	12,211
2023-06-09	44.434	44.434	43.839	44.172	44.247	15,881
2023-06-08	44.458	44.534	44.234	44.234	44.309	7,823
2023-06-07	44.615	45.029	44.467	44.467	44.542	6,677
2023-06-06	44.805	44.929	44.658	44.819	44.895	11,202
2023-06-05	44.967	45.272	44.777	45.081	45.158	10,727
2023-06-02	44.686	44.991	44.558	44.991	45.067	19,844
2023-06-01	44.953	44.953	44.629	44.743	44.819	14,725
2023-05-31	44.481	45.010	44.210	44.615	44.690	17,061
2023-05-30	45.695	45.695	44.415	44.515	44.590	11,921
2023-05-29	45.515	45.615	45.429	45.615	45.692	3,956
2023-05-26	45.562	45.814	45.415	45.515	45.592	8,256
2023-05-25	45.676	45.705	45.329	45.691	45.768	15,504
2023-05-24	46.072	46.072	45.300	45.653	45.730	21,566
2023-05-23	46.205	46.395	46.043	46.172	46.250	17,171
2023-05-22	46.881	46.990	46.243	46.448	46.526	15,087
2023-05-19	46.838	47.071	46.662	46.662	46.741	24,050
2023-05-18	47.005	47.090	46.591	46.591	46.669	1,899
2023-05-17	47.362	47.714	47.119	47.119	46.756	28,060
2023-05-16	47.448	47.771	47.390	47.452	47.086	27,640
2023-05-15	47.800	47.828	47.390	47.562	47.195	16,323
2023-05-12	47.528	47.695	47.214	47.562	47.195	14,660
2023-05-11	47.357	47.609	47.271	47.524	47.157	6,497
2023-05-10	47.605	47.609	46.757	47.105	46.741	11,932
2023-05-09	48.000	48.114	47.657	47.914	47.545	8,048
2023-05-08	47.876	48.066	47.752	47.800	47.431	12,394
2023-05-05	48.114	48.124	47.705	47.828	47.459	14,415
2023-05-04	47.686	48.038	47.609	47.733	47.365	10,519
2023-05-03	48.209	48.352	47.904	47.990	47.620	11,680
2023-05-02	47.990	48.162	47.781	47.990	47.620	13,516
2023-04-28	47.933	48.495	47.847	48.228	47.856	21,802
2023-04-27	47.800	48.009	47.538	47.885	47.516	43,406
2023-04-26	47.371	47.500	46.848	46.848	46.486	8,731
2023-04-25	47.162	47.509	47.028	47.381	47.015	8,868
2023-04-24	47.243	47.324	47.086	47.100	46.737	8,510
2023-04-21	47.214	47.505	47.133	47.324	46.959	12,157
2023-04-20	46.957	47.148	46.724	47.009	46.647	18,816
2023-04-19	46.967	47.133	46.852	47.048	46.685	5,469
2023-04-18	46.700	46.876	46.543	46.876	46.515	8,747
2023-04-17	46.448	47.024	46.419	46.900	46.538	16,276
2023-04-14	46.638	46.638	46.267	46.376	46.019	5,604
2023-04-13	46.576	46.686	46.362	46.686	46.326	10,568
2023-04-12	46.614	46.681	46.357	46.510	46.151	13,124
2023-04-11	46.757	46.757	46.452	46.657	46.297	17,319
2023-04-06	46.505	46.986	46.500	46.586	46.226	11,583
2023-04-05	45.957	46.629	45.853	46.629	46.269	9,915
2023-04-04	46.062	46.276	45.895	46.086	45.730	11,165

← NewerPage 15 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.