UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	43.291	43.705	43.039	43.263	40.877	21,092
2022-02-02	42.639	43.610	42.568	43.610	41.205	16,110
2022-02-01	43.205	43.420	42.839	42.891	40.526	12,372
2022-01-31	43.548	43.805	43.096	43.115	40.738	16,852
2022-01-28	43.748	43.824	43.091	43.653	41.246	11,154
2022-01-27	43.691	44.234	43.382	44.024	41.597	23,540
2022-01-26	44.672	44.881	43.596	43.596	41.192	18,468
2022-01-25	44.410	45.072	44.262	44.943	42.465	13,917
2022-01-24	44.148	45.081	43.829	44.810	42.339	191,110
2022-01-21	41.434	42.106	41.430	42.106	39.784	32,672
2022-01-20	42.601	42.958	41.882	41.920	39.608	53,927
2022-01-19	40.135	42.458	39.987	42.458	40.117	96,776
2022-01-18	41.877	41.877	40.258	40.525	38.290	206,041
2022-01-17	42.887	42.939	41.268	42.134	39.811	226,833
2022-01-14	44.372	45.229	44.315	45.229	42.735	9,186
2022-01-13	44.472	44.805	44.343	44.591	42.132	10,294
2022-01-12	45.219	45.224	44.472	45.024	42.541	18,370
2022-01-11	45.324	45.353	44.719	44.762	42.294	8,556
2022-01-10	44.915	45.462	44.781	45.462	42.955	19,720
2022-01-07	44.653	45.348	44.524	45.348	42.847	9,348
2022-01-06	44.819	44.996	44.543	44.777	42.307	18,954
2022-01-05	45.362	45.362	44.981	45.048	42.564	11,392
2022-01-04	45.210	45.686	44.996	45.253	42.757	14,346
2022-01-03	45.176	45.238	44.753	45.057	42.573	12,782
2021-12-30	44.991	45.215	44.915	45.048	42.564	4,420
2021-12-29	45.200	45.367	44.848	45.053	42.568	26,331
2021-12-28	44.748	45.119	44.743	44.753	42.285	6,289
2021-12-27	44.496	44.753	44.439	44.634	42.173	13,635
2021-12-23	44.139	44.591	44.024	44.429	41.979	10,057
2021-12-22	44.115	44.277	43.744	44.277	41.835	19,689
2021-12-21	44.324	44.491	44.010	44.010	41.583	12,688
2021-12-20	44.315	44.620	43.991	44.186	41.750	8,248
2021-12-17	44.815	44.957	44.291	44.291	41.849	8,786
2021-12-16	44.486	44.872	44.277	44.853	42.379	5,566
2021-12-15	45.048	45.048	44.296	44.296	41.853	10,595
2021-12-14	45.010	45.010	44.686	44.753	42.285	7,311
2021-12-13	44.610	44.858	44.572	44.677	42.213	7,189
2021-12-10	44.472	44.957	44.467	44.648	42.186	17,428
2021-12-09	44.243	44.500	43.996	44.315	41.871	16,541
2021-12-08	44.381	44.539	43.896	43.896	41.475	6,089
2021-12-07	44.124	44.429	43.991	44.258	41.817	9,157
2021-12-06	43.629	44.081	43.339	43.539	41.138	17,526
2021-12-03	43.610	43.610	43.048	43.048	40.675	15,743
2021-12-02	43.153	43.720	43.115	43.229	40.846	13,253
2021-12-01	43.201	43.320	42.706	42.753	40.396	19,995
2021-11-30	43.977	44.124	43.324	43.624	41.219	32,520
2021-11-29	44.267	44.681	44.234	44.677	42.213	30,993
2021-11-26	44.105	44.629	43.820	44.310	41.867	25,732
2021-11-25	44.377	45.134	44.229	44.991	42.510	13,980
2021-11-24	44.172	44.753	43.934	44.753	42.285	15,079
2021-11-23	43.939	44.181	43.801	44.181	41.745	8,047
2021-11-22	43.615	43.996	43.491	43.863	41.444	18,441
2021-11-19	43.186	43.958	43.067	43.763	41.349	12,095
2021-11-18	43.705	43.767	43.277	43.610	41.205	15,087
2021-11-17	43.815	43.829	43.324	43.801	41.385	11,923
2021-11-16	43.820	44.086	43.439	44.086	41.655	36,849
2021-11-15	43.715	43.796	43.067	43.753	41.340	14,653
2021-11-12	43.615	43.991	43.529	43.991	41.565	10,775
2021-11-11	43.620	43.877	43.501	43.563	41.160	19,868
2021-11-10	43.610	43.758	43.324	43.758	41.345	15,815

← NewerPage 21 of 22 · 1,276 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.