UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	45.310	46.000	45.296	45.857	45.504	210,541
2023-03-31	45.262	45.895	45.262	45.324	44.975	6,878
2023-03-30	45.324	45.467	45.134	45.438	45.088	8,548
2023-03-29	45.600	45.829	45.510	45.719	45.367	8,764
2023-03-28	45.710	46.038	45.519	45.748	45.395	10,679
2023-03-27	45.629	45.991	45.581	45.734	45.381	20,707
2023-03-24	44.858	45.548	44.858	45.443	45.093	19,128
2023-03-23	44.953	45.086	44.767	45.086	44.738	10,660
2023-03-22	44.719	45.510	44.719	45.510	45.159	15,027
2023-03-21	44.353	44.915	44.353	44.696	44.351	6,578
2023-03-20	44.105	44.539	44.001	44.305	43.964	12,502
2023-03-17	44.439	44.467	43.867	44.001	43.661	12,442
2023-03-16	44.362	44.781	44.177	44.596	44.252	12,458
2023-03-15	43.982	44.129	43.596	43.886	43.548	12,382
2023-03-14	43.901	44.134	43.558	44.134	43.794	14,936
2023-03-13	43.805	44.258	43.391	43.858	43.519	27,617
2023-03-10	44.215	44.386	43.644	44.148	43.808	12,106
2023-03-09	43.977	44.320	43.896	44.167	43.826	8,186
2023-03-08	43.948	44.091	43.777	43.910	43.571	7,512
2023-03-07	44.053	44.215	43.953	44.210	43.869	29,451
2023-03-06	44.505	44.562	43.991	43.991	43.652	59,968
2023-03-03	44.948	45.000	44.529	44.529	44.186	8,460
2023-03-02	44.343	45.134	44.343	45.134	44.786	6,190
2023-03-01	44.610	44.772	44.277	44.424	44.082	16,813
2023-02-28	45.205	45.205	44.748	44.924	44.578	4,899
2023-02-27	45.462	45.553	45.286	45.529	45.178	11,476
2023-02-24	45.434	45.481	45.038	45.038	44.691	13,957
2023-02-23	45.681	45.753	45.200	45.200	44.852	13,060
2023-02-22	45.924	46.205	45.705	45.991	45.194	24,442
2023-02-21	45.205	45.900	45.157	45.638	44.847	15,646
2023-02-20	45.348	45.348	45.072	45.129	44.347	20,375
2023-02-17	45.091	45.596	45.086	45.234	44.450	18,226
2023-02-16	45.810	45.891	45.129	45.491	44.702	8,012
2023-02-15	45.748	45.891	45.548	45.891	45.095	27,344
2023-02-14	46.095	46.457	46.033	46.229	45.427	14,811
2023-02-13	44.467	45.991	44.467	45.991	45.194	20,127
2023-02-10	44.405	44.677	44.215	44.677	43.902	13,080
2023-02-09	44.472	44.581	44.024	44.072	43.308	15,649
2023-02-08	44.115	44.148	43.872	44.048	43.285	7,102
2023-02-07	44.234	44.253	43.763	43.763	43.004	11,425
2023-02-06	44.262	44.505	44.181	44.296	43.528	8,628
2023-02-03	43.748	44.420	43.691	44.420	43.650	17,489
2023-02-02	44.239	44.343	43.563	43.758	42.999	15,217
2023-02-01	44.486	44.543	44.172	44.200	43.434	18,579
2023-01-31	44.205	44.515	44.039	44.415	43.645	8,750
2023-01-30	43.843	44.200	43.758	44.200	43.434	10,751
2023-01-27	43.920	43.920	43.529	43.767	43.009	11,723
2023-01-26	44.220	44.220	43.558	43.663	42.906	8,921
2023-01-25	44.305	44.305	43.705	43.705	42.948	9,861
2023-01-24	44.577	44.577	44.153	44.243	43.477	12,844
2023-01-23	44.643	44.658	44.339	44.477	43.706	13,543
2023-01-20	44.024	44.496	44.024	44.496	43.725	17,919
2023-01-19	44.662	44.834	44.143	44.362	43.594	15,652
2023-01-18	45.000	45.091	44.462	44.462	43.692	14,561
2023-01-17	44.929	45.086	44.734	45.034	44.253	18,287
2023-01-16	45.434	45.481	45.200	45.229	44.445	10,503
2023-01-13	44.977	45.419	44.977	45.081	44.300	21,509
2023-01-12	45.205	45.272	44.681	44.924	44.146	23,323
2023-01-11	45.300	45.357	44.905	45.034	44.253	21,636
2023-01-10	45.272	45.376	45.043	45.219	44.436	17,188

← NewerPage 16 of 22 · 1,275 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.