UNILEVER PLC LS -,035 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.277 | 43.615 | 43.086 | 43.610 | 41.205 | 35,124 |
| 2021-11-08 | 43.358 | 43.767 | 43.025 | 43.039 | 40.666 | 41,949 |
| 2021-11-05 | 43.515 | 43.801 | 43.324 | 43.801 | 41.385 | 18,510 |
| 2021-11-04 | 44.096 | 44.158 | 43.439 | 43.934 | 41.511 | 35,842 |
| 2021-11-03 | 44.320 | 44.662 | 44.024 | 44.662 | 41.802 | 17,388 |
| 2021-11-02 | 44.210 | 44.386 | 43.820 | 44.053 | 41.232 | 16,222 |
| 2021-11-01 | 44.372 | 44.453 | 43.962 | 44.362 | 41.521 | 16,500 |
| 2021-10-29 | 43.696 | 44.181 | 43.515 | 44.181 | 41.352 | 11,568 |
| 2021-10-28 | 43.910 | 44.196 | 43.839 | 43.877 | 41.067 | 5,542 |
| 2021-10-27 | 44.458 | 44.462 | 43.905 | 44.029 | 41.209 | 8,272 |
| 2021-10-26 | 44.215 | 44.439 | 44.020 | 44.386 | 41.544 | 9,638 |
| 2021-10-25 | 43.934 | 44.281 | 43.767 | 44.281 | 41.446 | 9,333 |
| 2021-10-22 | 43.824 | 44.086 | 43.801 | 43.920 | 41.107 | 9,926 |
| 2021-10-21 | 43.477 | 44.567 | 43.367 | 43.420 | 40.639 | 37,564 |
| 2021-10-20 | 43.053 | 43.420 | 43.034 | 43.310 | 40.537 | 22,294 |
| 2021-10-19 | 43.220 | 43.234 | 42.748 | 43.234 | 40.465 | 31,825 |
| 2021-10-18 | 43.620 | 43.644 | 43.048 | 43.182 | 40.416 | 16,895 |
| 2021-10-15 | 43.563 | 43.705 | 42.982 | 43.658 | 40.862 | 13,189 |
| 2021-10-14 | 43.567 | 43.758 | 43.315 | 43.586 | 40.795 | 9,377 |
← NewerPage 22 of 22 · 1,279 trading days
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.