UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	57.800	58.640	57.340	58.590	57.101	18,149
2026-02-02	58.390	58.490	57.850	57.850	56.379	43,825
2026-01-30	56.330	57.290	56.150	57.150	55.697	37,589
2026-01-29	55.270	56.620	55.270	56.420	54.986	15,167
2026-01-28	55.920	56.050	55.320	55.830	54.411	8,320
2026-01-27	56.350	56.630	56.260	56.260	54.830	17,360
2026-01-26	56.490	56.770	56.060	56.450	55.015	17,834
2026-01-23	55.510	56.270	55.510	56.260	54.830	30,634
2026-01-22	55.170	55.870	54.840	55.460	54.050	15,654
2026-01-21	55.280	55.780	55.040	55.200	53.797	20,240
2026-01-20	54.700	55.190	54.430	55.160	53.758	14,997
2026-01-19	55.360	55.380	54.910	54.930	53.534	12,223
2026-01-16	55.210	55.450	54.920	55.000	53.602	17,790
2026-01-15	55.810	55.810	55.260	55.260	53.855	11,793
2026-01-14	55.350	55.920	55.130	55.810	54.391	29,572
2026-01-13	55.290	55.490	54.800	55.440	54.031	11,533
2026-01-12	54.910	55.250	54.840	55.120	53.719	23,424
2026-01-09	54.130	55.020	54.130	55.020	53.621	180,310
2026-01-08	53.090	54.110	52.930	54.000	52.627	117,763
2026-01-07	54.620	54.620	53.230	53.620	52.257	28,078
2026-01-06	54.100	55.130	54.060	54.980	53.582	32,481
2026-01-05	55.070	55.160	53.890	54.390	53.007	24,654
2026-01-02	55.750	56.000	55.010	55.300	53.894	22,389
2025-12-30	55.720	55.810	55.580	55.770	54.352	4,015
2025-12-29	55.460	56.000	55.350	55.740	54.323	19,027
2025-12-23	55.360	55.810	55.360	55.610	54.196	36,784
2025-12-22	55.680	55.700	55.230	55.230	53.826	14,758
2025-12-19	55.780	55.970	55.460	55.900	54.479	9,750
2025-12-18	55.960	56.160	55.500	55.980	54.557	14,836
2025-12-17	54.840	55.800	54.710	55.740	54.323	10,870
2025-12-16	55.400	55.460	54.570	54.800	53.407	18,668
2025-12-15	55.310	55.640	55.270	55.380	53.972	26,609
2025-12-12	55.110	55.250	54.780	55.100	53.699	20,786
2025-12-11	54.470	55.520	54.470	55.470	54.060	13,854
2025-12-10	55.340	55.400	54.970	55.260	53.855	26,113
2025-12-09	53.770	55.880	53.770	55.250	53.845	31,309
2025-12-08	49.240	49.500	47.340	47.760	52.364	105,491
2025-12-05	48.371	48.733	48.219	48.676	53.368	35,961
2025-12-04	48.162	48.638	47.914	48.447	53.118	15,058
2025-12-03	48.600	48.942	48.295	48.657	53.347	24,373
2025-12-02	49.723	49.723	48.543	48.695	53.389	18,746
2025-12-01	49.552	50.104	49.514	49.685	54.475	38,404
2025-11-28	49.171	49.761	49.152	49.495	54.266	8,660
2025-11-27	49.228	49.399	48.961	49.399	54.161	5,489
2025-11-26	49.342	49.514	49.095	49.438	54.203	13,079
2025-11-25	49.247	49.780	49.247	49.590	54.370	16,408
2025-11-24	49.780	49.876	49.152	49.228	53.974	9,713
2025-11-21	48.828	50.028	48.828	49.818	54.621	11,990
2025-11-20	48.714	48.790	48.466	48.657	53.347	24,917
2025-11-19	48.523	48.980	48.504	48.504	53.180	21,705
2025-11-18	48.676	48.904	48.485	48.581	53.264	24,568
2025-11-17	48.657	48.904	48.333	48.676	53.368	62,154
2025-11-14	49.323	49.380	48.619	48.638	53.326	35,025
2025-11-13	49.742	49.914	49.399	49.571	54.349	21,512
2025-11-12	49.952	50.161	49.647	50.161	54.997	18,812
2025-11-11	50.333	50.390	50.199	50.314	55.164	17,478
2025-11-10	50.237	50.466	49.876	50.123	54.955	24,248
2025-11-07	49.818	50.447	49.552	50.199	55.038	22,263
2025-11-06	49.723	50.047	49.571	49.971	54.788	8,343
2025-11-05	50.523	50.713	50.447	50.618	54.994	12,719

← NewerPage 4 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.