UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	43.877	43.996	43.563	43.696	42.121	17,791
2022-07-21	43.596	43.605	42.848	42.848	41.305	19,803
2022-07-20	44.143	44.296	43.515	43.548	41.979	12,996
2022-07-19	43.444	44.410	43.229	44.372	42.773	14,168
2022-07-18	43.682	44.081	43.277	43.705	42.131	18,170
2022-07-15	43.610	43.948	43.601	43.705	42.131	16,163
2022-07-14	43.782	43.796	43.410	43.444	41.878	26,306
2022-07-13	43.691	43.777	43.320	43.482	41.915	9,421
2022-07-12	43.382	43.848	43.210	43.839	42.259	29,306
2022-07-11	43.458	43.486	43.025	43.272	41.713	11,364
2022-07-08	43.267	43.367	42.901	42.901	41.355	16,116
2022-07-07	43.320	43.496	42.848	42.848	41.305	24,247
2022-07-06	42.372	43.324	42.372	43.234	41.676	31,279
2022-07-05	41.896	42.258	41.825	41.825	40.318	22,620
2022-07-04	42.058	42.182	41.896	42.134	40.616	13,665
2022-07-01	41.301	42.134	41.082	42.134	40.616	47,035
2022-06-30	40.973	41.396	40.939	41.396	39.905	28,901
2022-06-29	41.196	41.530	40.806	41.520	40.024	20,865
2022-06-28	41.273	41.515	41.073	41.220	39.735	14,599
2022-06-27	41.506	41.625	40.987	41.230	39.744	14,858
2022-06-24	40.563	41.625	40.501	41.315	39.827	16,656
2022-06-23	39.711	40.220	39.568	39.982	38.542	25,439
2022-06-22	39.992	40.278	39.659	39.754	38.321	16,580
2022-06-21	39.835	40.030	39.659	39.659	38.230	19,117
2022-06-20	39.997	39.997	39.625	39.930	38.491	9,898
2022-06-17	39.601	40.216	39.511	39.820	38.386	22,706
2022-06-16	39.997	40.035	39.306	39.425	38.005	32,516
2022-06-15	39.987	40.682	39.654	39.901	38.464	26,134
2022-06-14	40.268	40.492	39.478	39.478	38.055	21,323
2022-06-13	40.468	40.787	40.001	40.278	38.826	38,140
2022-06-10	40.411	40.630	40.182	40.530	39.069	16,311
2022-06-09	40.825	41.149	40.463	40.944	39.469	13,640
2022-06-08	41.296	41.296	40.606	40.854	39.382	14,611
2022-06-07	41.192	41.468	41.106	41.339	39.850	28,236
2022-06-06	41.372	41.734	41.249	41.439	39.946	9,799
2022-06-03	41.572	41.615	41.301	41.392	39.900	6,552
2022-06-02	41.796	41.853	40.996	41.139	39.657	17,191
2022-06-01	42.501	42.653	41.220	41.220	39.735	36,089
2022-05-31	41.453	42.715	41.144	42.587	41.052	89,142
2022-05-30	39.044	39.344	38.849	39.040	37.633	18,807
2022-05-27	39.240	39.263	38.883	38.883	37.482	15,236
2022-05-26	39.416	39.516	38.968	39.173	37.762	11,728
2022-05-25	39.463	39.482	39.144	39.144	37.734	31,245
2022-05-24	39.373	39.706	39.325	39.706	38.276	23,191
2022-05-23	39.754	39.825	39.173	39.563	38.138	27,100
2022-05-20	39.516	39.797	39.106	39.797	38.363	23,200
2022-05-19	39.916	39.916	38.373	38.754	37.358	43,942
2022-05-18	41.434	41.511	40.716	40.716	38.844	14,442
2022-05-17	41.763	41.839	41.039	41.487	39.580	19,572
2022-05-16	41.225	41.768	40.949	41.730	39.811	19,564
2022-05-13	41.496	42.044	41.468	41.882	39.957	25,190
2022-05-12	40.649	41.582	40.468	41.268	39.371	17,393
2022-05-11	41.220	41.220	40.735	40.801	38.926	12,102
2022-05-10	40.863	41.672	40.806	41.054	39.166	28,981
2022-05-09	40.135	41.420	39.906	40.530	38.667	19,507
2022-05-06	40.577	40.625	39.801	40.178	38.331	24,725
2022-05-05	41.006	41.096	40.616	40.858	38.980	17,558
2022-05-04	41.239	41.268	40.754	40.754	38.880	17,637
2022-05-03	41.506	41.653	40.830	41.539	39.630	46,375
2022-05-02	42.030	42.030	41.087	41.087	39.198	26,274

← NewerPage 19 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.