UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	48.910	50.100	48.780	49.990	49.093	22,850
2026-04-29	48.965	49.020	48.675	48.845	47.969	8,297
2026-04-28	48.815	49.500	48.815	49.335	48.450	11,152
2026-04-27	49.340	49.565	49.050	49.185	48.303	31,249
2026-04-24	49.240	50.150	49.050	49.570	48.681	24,644
2026-04-23	48.945	49.180	48.940	49.080	48.200	10,618
2026-04-22	48.930	48.930	48.560	48.785	47.910	16,855
2026-04-21	49.410	49.410	48.560	48.715	47.841	25,423
2026-04-20	49.560	49.660	49.250	49.365	48.480	12,345
2026-04-17	48.850	49.980	48.565	49.775	48.882	38,709
2026-04-16	49.205	49.205	48.755	48.830	47.954	25,673
2026-04-15	49.070	49.340	49.000	49.150	48.269	45,363
2026-04-14	49.385	49.745	49.270	49.385	48.499	26,157
2026-04-13	49.115	49.655	49.115	49.550	48.661	29,795
2026-04-10	49.705	50.160	49.660	49.690	48.799	54,698
2026-04-09	49.820	49.820	49.000	49.805	48.912	21,362
2026-04-08	49.485	49.825	49.060	49.800	48.907	31,954
2026-04-07	48.525	48.855	48.130	48.135	47.272	36,996
2026-04-02	48.405	48.405	47.735	48.135	47.272	31,647
2026-04-01	48.760	48.760	46.975	48.310	47.444	65,973
2026-03-31	52.660	53.070	48.445	48.710	47.836	79,526
2026-03-30	51.710	52.570	51.690	52.570	51.627	11,790
2026-03-27	52.190	52.190	51.700	51.940	51.008	20,451
2026-03-26	52.450	52.610	51.960	52.190	51.254	52,251
2026-03-25	52.690	52.830	52.300	52.650	51.706	14,016
2026-03-24	52.720	52.780	52.340	52.630	51.686	7,544
2026-03-23	52.950	53.780	52.820	52.840	51.892	24,663
2026-03-20	53.970	54.270	53.160	53.200	52.246	18,835
2026-03-19	54.270	54.320	53.280	53.280	52.324	11,596
2026-03-18	56.550	56.550	54.650	54.720	53.739	10,338
2026-03-17	56.780	56.940	56.600	56.810	55.791	4,740
2026-03-16	56.460	57.100	56.460	56.770	55.752	19,143
2026-03-13	55.600	56.340	55.410	56.190	55.182	23,192
2026-03-12	56.160	56.520	56.080	56.290	55.280	11,560
2026-03-11	56.800	56.940	56.170	56.370	55.359	8,247
2026-03-10	57.160	57.170	56.460	57.100	56.076	8,592
2026-03-09	56.700	57.040	56.240	57.010	55.988	21,127
2026-03-06	58.030	58.160	57.030	57.040	56.017	13,305
2026-03-05	58.860	58.880	58.210	58.370	57.323	9,699
2026-03-04	59.440	59.490	58.860	59.050	57.991	5,431
2026-03-03	60.500	60.500	59.100	59.140	58.079	28,805
2026-03-02	61.970	62.090	60.890	61.170	60.073	12,729
2026-02-27	61.470	62.410	61.470	62.350	61.232	4,966
2026-02-26	61.580	61.880	61.550	61.620	60.515	1,665
2026-02-25	62.640	62.770	61.650	62.150	60.570	13,447
2026-02-24	63.390	63.390	62.590	62.910	61.311	11,981
2026-02-23	61.890	62.760	61.800	62.540	60.950	5,011
2026-02-20	60.830	61.890	60.830	61.890	60.317	18,546
2026-02-19	61.480	61.570	60.880	61.060	59.508	16,760
2026-02-18	61.800	62.030	61.360	61.360	59.800	14,270
2026-02-17	62.360	63.020	62.090	62.090	60.512	13,339
2026-02-16	62.260	62.740	62.120	62.560	60.970	10,018
2026-02-13	62.000	63.000	61.350	62.640	61.048	39,400
2026-02-12	60.690	61.500	59.280	61.500	59.937	29,199
2026-02-11	60.760	61.520	60.490	61.410	59.849	26,748
2026-02-10	59.540	60.510	59.480	60.370	58.835	13,316
2026-02-09	60.230	60.230	59.510	59.510	57.997	14,792
2026-02-06	60.470	60.930	60.290	60.800	59.254	37,117
2026-02-05	59.930	60.660	59.720	60.440	58.903	44,046
2026-02-04	58.790	60.170	58.770	59.940	58.416	38,787

← NewerPage 3 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.