UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	41.611	42.406	41.611	42.210	40.270	32,310
2022-04-28	41.149	41.472	40.416	41.230	39.334	39,836
2022-04-27	40.730	40.906	40.320	40.416	38.558	27,004
2022-04-26	41.158	41.644	41.025	41.154	39.262	23,381
2022-04-25	39.692	41.011	39.659	40.654	38.785	30,921
2022-04-22	40.320	40.425	40.049	40.258	38.408	25,945
2022-04-21	39.749	40.273	39.711	40.273	38.421	39,664
2022-04-20	39.349	39.849	39.349	39.535	37.717	84,999
2022-04-19	38.859	39.187	38.611	39.135	37.336	48,797
2022-04-14	39.306	39.620	39.078	39.582	37.763	30,628
2022-04-13	39.121	39.511	39.002	39.511	37.695	29,302
2022-04-12	39.568	39.654	38.987	39.040	37.245	20,027
2022-04-11	39.911	39.959	39.430	39.749	37.922	38,349
2022-04-08	40.054	40.349	39.992	40.049	38.208	17,349
2022-04-07	40.225	40.278	39.706	39.706	37.881	20,916
2022-04-06	40.030	40.325	39.706	39.740	37.913	19,068
2022-04-05	40.316	40.425	39.920	40.263	38.412	37,280
2022-04-04	40.040	40.082	39.706	40.054	38.212	31,726
2022-04-01	39.487	39.992	39.344	39.925	38.090	46,336
2022-03-31	39.730	39.749	39.040	39.192	37.390	42,081
2022-03-30	39.616	39.782	39.516	39.597	37.776	26,393
2022-03-29	39.259	40.325	39.173	39.854	38.022	56,259
2022-03-28	39.035	39.216	38.854	39.040	37.245	31,338
2022-03-25	38.383	38.754	38.230	38.659	36.882	58,716
2022-03-24	38.883	38.911	38.545	38.744	36.963	28,343
2022-03-23	39.387	39.611	38.725	39.016	37.222	19,404
2022-03-22	38.883	39.516	38.759	39.330	37.522	24,822
2022-03-21	38.778	39.135	38.664	38.887	37.100	26,304
2022-03-18	38.825	38.992	38.278	38.773	36.991	34,940
2022-03-17	38.606	38.802	38.435	38.802	37.018	29,462
2022-03-16	38.554	38.925	38.392	38.925	37.136	39,138
2022-03-15	38.406	39.021	38.249	38.516	36.745	24,027
2022-03-14	38.464	38.944	38.287	38.944	37.154	24,346
2022-03-11	37.945	38.802	37.516	38.516	36.745	54,229
2022-03-10	38.649	39.040	38.088	38.088	36.337	22,886
2022-03-09	38.340	39.040	38.278	39.040	37.245	40,103
2022-03-08	38.216	38.516	37.707	38.216	36.459	41,909
2022-03-07	38.744	38.935	37.849	38.297	36.536	78,608
2022-03-04	40.882	40.882	39.206	39.206	37.404	63,747
2022-03-03	41.534	41.668	40.863	40.949	39.066	30,059
2022-03-02	41.977	42.068	41.106	41.944	40.016	30,988
2022-03-01	42.825	42.848	41.972	42.039	40.107	19,564
2022-02-28	42.587	42.729	42.206	42.729	40.765	16,233
2022-02-25	41.711	42.606	41.230	42.501	40.547	31,120
2022-02-24	42.372	42.787	41.363	41.649	39.734	348,472
2022-02-23	43.329	43.967	43.324	43.815	41.399	13,270
2022-02-22	44.110	44.162	43.034	43.458	41.061	25,328
2022-02-21	44.010	44.277	43.824	43.929	41.507	24,817
2022-02-18	43.596	44.072	43.596	43.972	41.547	11,868
2022-02-17	43.505	43.534	43.115	43.467	41.070	10,395
2022-02-16	43.220	43.629	43.191	43.491	41.093	15,882
2022-02-15	43.677	43.986	43.291	43.729	41.318	9,992
2022-02-14	43.953	44.072	43.186	43.429	41.035	21,355
2022-02-11	42.967	44.672	42.953	44.010	41.583	32,772
2022-02-10	41.682	43.001	41.496	42.887	40.522	52,732
2022-02-09	43.943	44.153	42.944	42.944	40.576	20,724
2022-02-08	43.748	43.905	43.505	43.715	41.304	10,423
2022-02-07	43.120	43.620	43.053	43.572	41.169	13,883
2022-02-04	42.977	43.277	42.782	43.277	40.891	22,422
2022-02-03	43.291	43.705	43.039	43.263	40.877	21,092

← NewerPage 20 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.