UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	42.615	43.163	42.448	42.672	41.522	25,572
2022-10-13	42.525	42.587	41.849	42.091	40.957	29,005
2022-10-12	42.648	42.872	42.401	42.591	41.443	20,984
2022-10-11	42.325	43.153	42.325	43.153	41.990	9,828
2022-10-10	42.629	42.629	42.296	42.329	41.188	9,063
2022-10-07	42.644	43.001	42.487	42.501	41.355	11,349
2022-10-06	43.072	43.372	42.510	42.558	41.411	9,596
2022-10-05	42.834	43.163	42.772	43.163	41.999	5,826
2022-10-04	42.529	43.467	42.501	43.382	42.212	17,192
2022-10-03	42.620	42.848	42.363	42.363	41.221	16,941
2022-09-30	43.501	43.686	42.887	42.887	41.730	14,298
2022-09-29	43.486	43.848	43.296	43.710	42.532	48,324
2022-09-28	42.915	43.386	42.644	43.386	42.217	22,933
2022-09-27	43.686	44.134	43.429	43.539	42.365	14,850
2022-09-26	43.848	43.953	42.744	43.615	42.439	28,924
2022-09-23	44.010	44.010	42.972	42.972	41.814	14,434
2022-09-22	44.053	44.586	44.034	44.034	42.847	14,016
2022-09-21	43.148	44.353	43.125	44.215	43.023	19,619
2022-09-20	43.110	43.467	42.887	43.086	41.925	8,228
2022-09-19	42.787	43.072	42.710	42.782	41.628	8,781
2022-09-16	43.234	43.382	42.744	42.986	41.827	13,236
2022-09-15	43.782	43.920	43.186	43.363	42.194	13,647
2022-09-14	43.877	43.986	43.515	43.596	42.420	15,790
2022-09-13	44.296	44.610	43.977	43.977	42.791	13,334
2022-09-12	43.420	44.267	43.420	44.039	42.851	19,123
2022-09-09	43.029	43.729	43.029	43.658	42.481	11,399
2022-09-08	42.896	43.215	42.563	42.896	41.740	13,627
2022-09-07	43.034	43.258	42.977	43.120	41.957	15,162
2022-09-06	42.806	43.567	42.777	43.501	42.328	12,512
2022-09-05	42.696	42.791	42.482	42.763	41.610	11,512
2022-09-02	42.725	43.015	42.710	42.972	41.814	14,729
2022-09-01	43.191	43.205	42.615	42.739	41.587	21,138
2022-08-31	43.605	43.710	43.134	43.244	42.078	22,561
2022-08-30	43.934	44.329	43.610	43.753	42.573	20,577
2022-08-29	43.805	44.272	43.501	44.143	42.953	18,852
2022-08-26	44.881	45.000	43.986	43.991	42.805	14,975
2022-08-25	44.938	45.043	44.477	44.572	43.370	21,936
2022-08-24	44.424	45.305	44.381	45.048	43.833	19,008
2022-08-23	45.057	45.057	44.277	44.481	43.282	19,869
2022-08-22	44.748	45.234	44.700	45.205	43.986	27,730
2022-08-19	44.258	44.962	44.258	44.943	43.732	53,523
2022-08-18	44.486	44.510	44.153	44.510	43.310	42,892
2022-08-17	44.477	44.658	44.320	44.524	43.324	38,088
2022-08-16	44.529	44.596	44.081	44.248	43.055	39,605
2022-08-15	44.124	44.639	44.010	44.639	43.435	33,379
2022-08-12	44.062	44.062	43.663	43.882	42.698	17,574
2022-08-11	44.524	44.524	43.877	44.200	43.009	20,948
2022-08-10	44.567	44.653	44.348	44.520	43.319	25,599
2022-08-09	45.110	45.110	44.743	45.100	43.884	22,852
2022-08-08	45.110	45.448	44.710	44.815	43.606	31,422
2022-08-05	45.034	45.215	44.743	44.810	43.602	17,287
2022-08-04	45.181	45.453	44.915	45.224	44.005	44,375
2022-08-03	45.262	45.734	45.048	45.576	43.934	14,712
2022-08-02	45.362	45.786	45.291	45.743	44.095	26,649
2022-08-01	45.267	45.562	45.172	45.257	43.627	11,052
2022-07-29	45.476	45.634	44.991	45.634	43.989	13,013
2022-07-28	44.996	45.167	44.772	44.805	43.191	13,671
2022-07-27	46.105	46.152	45.196	45.324	43.691	51,396
2022-07-26	44.367	45.610	44.367	45.610	43.966	78,813
2022-07-25	43.772	44.081	43.677	43.991	42.406	17,373

← NewerPage 18 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.