UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.140	53.610	53.080	53.610	53.161	4,275
2026-07-23	53.800	53.810	52.740	53.240	52.794	12,133
2026-07-22	53.000	54.420	52.980	54.170	53.716	19,126
2026-07-21	54.240	54.240	53.450	53.450	53.002	12,135
2026-07-20	54.120	54.720	54.110	54.530	54.073	12,727
2026-07-17	55.180	55.350	54.740	54.990	54.529	12,968
2026-07-16	53.200	54.540	53.200	54.540	54.083	8,621
2026-07-15	52.880	53.670	52.650	53.670	53.220	9,454
2026-07-14	53.240	53.590	53.070	53.480	53.032	9,350
2026-07-13	54.140	54.360	53.630	53.690	53.240	7,969
2026-07-10	53.580	54.150	53.410	53.830	53.379	17,304
2026-07-09	54.020	54.020	53.450	53.580	53.131	18,047
2026-07-08	54.540	54.550	54.020	54.430	53.974	15,255
2026-07-07	54.380	55.750	54.380	55.160	54.698	13,741
2026-07-06	54.070	54.480	53.420	53.420	52.972	7,291
2026-07-03	54.060	54.150	53.420	54.020	53.567	8,775
2026-07-02	53.780	54.490	53.470	54.360	53.904	20,588
2026-07-01	52.760	53.310	52.650	53.130	52.685	15,830
2026-06-30	53.080	53.180	52.560	52.660	52.219	15,047
2026-06-29	52.900	53.300	52.580	53.220	52.774	6,596
2026-06-26	53.440	53.600	53.180	53.180	52.734	7,728
2026-06-25	52.960	53.500	52.800	53.010	52.566	36,511
2026-06-24	52.060	52.950	52.040	52.740	52.298	14,068
2026-06-23	50.720	52.000	50.640	51.780	51.346	26,124
2026-06-22	50.240	50.940	49.845	50.760	50.335	45,458
2026-06-19	51.180	51.180	50.310	50.330	49.908	4,942
2026-06-18	50.100	50.830	49.990	50.830	50.404	6,615
2026-06-17	50.740	50.760	50.380	50.490	50.067	12,989
2026-06-16	50.780	51.070	50.500	51.020	50.592	4,815
2026-06-15	51.120	51.180	50.490	50.490	50.067	9,226
2026-06-12	50.560	51.070	50.510	50.810	50.384	17,011
2026-06-11	50.840	50.850	50.450	50.480	50.057	12,727
2026-06-10	50.000	50.890	49.950	50.890	50.464	42,261
2026-06-09	48.310	49.750	48.310	49.750	49.333	13,032
2026-06-08	48.470	48.665	48.200	48.330	47.925	14,265
2026-06-05	47.635	48.590	47.635	48.585	48.178	13,614
2026-06-04	47.680	48.015	47.130	47.130	46.735	17,297
2026-06-03	48.080	48.225	47.600	47.600	47.201	18,899
2026-06-02	48.555	48.555	47.500	47.670	47.271	21,098
2026-06-01	48.220	48.410	47.765	47.900	47.499	22,948
2026-05-29	49.045	49.250	48.585	48.715	48.307	12,851
2026-05-28	49.690	49.910	49.175	49.185	48.773	13,087
2026-05-27	49.250	50.060	49.120	49.950	49.531	13,586
2026-05-26	49.535	49.810	49.085	49.140	48.728	12,663
2026-05-25	49.480	49.520	49.225	49.250	48.837	11,748
2026-05-22	49.320	49.630	49.115	49.300	48.887	7,590
2026-05-21	49.425	49.625	48.915	49.475	49.060	14,826
2026-05-20	49.105	49.730	49.100	49.575	49.160	8,778
2026-05-19	49.805	49.975	49.220	49.700	49.284	25,053
2026-05-18	48.365	49.305	48.365	48.915	48.505	18,726
2026-05-15	48.825	48.935	48.310	48.420	48.014	8,699
2026-05-14	49.330	49.330	48.755	48.940	48.530	5,439
2026-05-13	49.130	49.545	49.050	49.105	48.224	68,397
2026-05-12	48.455	49.435	48.455	49.405	48.519	12,023
2026-05-11	49.185	49.310	48.355	48.650	47.777	47,889
2026-05-08	50.000	50.000	49.330	49.555	48.666	17,445
2026-05-07	50.640	50.720	50.060	50.150	49.251	16,117
2026-05-06	50.300	50.950	50.270	50.710	49.801	20,696
2026-05-05	50.450	50.450	49.365	49.685	48.794	17,499
2026-05-04	50.140	50.250	49.555	50.000	49.103	27,614

← NewerPage 2 of 22 · 1,277 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.