UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	49.876	50.390	49.495	50.295	54.642	14,056
2025-11-03	49.742	50.276	49.685	50.085	54.415	18,815
2025-10-31	49.971	50.104	49.818	50.104	54.436	5,791
2025-10-30	49.761	50.123	49.761	49.971	54.291	4,424
2025-10-29	50.256	50.542	49.914	50.047	54.374	22,075
2025-10-28	51.323	51.342	50.371	50.409	54.767	7,980
2025-10-27	51.152	51.399	50.885	51.094	55.511	6,764
2025-10-24	51.113	51.361	50.923	51.152	55.574	9,253
2025-10-23	51.342	52.218	51.209	51.399	55.842	22,713
2025-10-22	50.904	51.323	50.656	51.228	55.656	25,639
2025-10-21	50.904	51.323	50.904	51.132	55.553	11,198
2025-10-20	50.828	51.475	50.828	51.304	55.739	10,504
2025-10-17	50.390	51.437	50.276	51.266	55.698	19,708
2025-10-16	50.009	50.504	49.609	50.447	54.808	8,914
2025-10-15	49.609	49.742	49.171	49.704	54.001	24,746
2025-10-14	49.609	49.952	49.380	49.837	54.146	16,681
2025-10-13	49.171	49.399	49.000	49.399	53.670	11,451
2025-10-10	49.019	49.304	48.980	49.247	53.504	10,397
2025-10-09	48.181	48.619	48.181	48.428	52.615	9,023
2025-10-08	48.009	48.390	47.838	48.276	52.449	38,799
2025-10-07	47.895	47.971	47.581	47.971	52.118	14,911
2025-10-06	47.895	48.143	47.609	47.724	51.849	19,574
2025-10-03	47.762	48.181	47.743	48.162	52.325	4,595
2025-10-02	47.628	48.047	47.486	48.047	52.201	29,370
2025-10-01	48.085	48.428	47.762	47.990	52.139	12,370
2025-09-30	47.819	48.200	47.505	48.143	52.304	12,769
2025-09-29	47.895	48.219	47.647	47.838	51.973	10,543
2025-09-26	48.257	48.562	48.028	48.371	52.553	23,286
2025-09-25	48.543	49.038	48.543	48.543	52.739	4,377
2025-09-24	48.752	48.885	48.543	48.790	53.008	8,173
2025-09-23	48.828	48.942	48.600	48.790	53.008	10,483
2025-09-22	49.742	49.761	48.942	49.057	53.298	12,109
2025-09-19	49.761	50.218	49.723	49.761	54.063	12,767
2025-09-18	50.161	50.161	49.837	50.085	54.415	9,364
2025-09-17	49.876	50.256	49.742	50.009	54.332	2,430
2025-09-16	50.237	50.237	49.895	50.009	54.332	6,690
2025-09-15	50.809	50.942	50.466	50.694	55.077	7,270
2025-09-12	51.209	51.608	51.113	51.190	55.615	10,642
2025-09-11	51.342	51.342	50.828	51.037	55.449	4,561
2025-09-10	51.113	51.418	50.771	50.847	55.242	4,337
2025-09-09	51.704	51.704	50.942	51.094	55.511	1,170
2025-09-08	51.742	51.856	51.608	51.608	56.070	4,649
2025-09-05	52.637	52.637	52.256	52.332	56.856	1,220
2025-09-04	52.656	52.884	52.370	52.656	57.208	20,107
2025-09-03	51.856	52.542	51.723	52.542	57.084	6,160
2025-09-02	51.094	52.066	51.037	51.894	56.380	8,758
2025-09-01	51.266	51.418	51.113	51.304	55.739	17,042
2025-08-29	50.980	51.361	50.790	51.209	55.636	10,336
2025-08-28	51.037	51.094	50.618	50.885	55.284	2,899
2025-08-27	50.713	51.132	50.637	50.923	55.325	7,183
2025-08-26	50.961	50.999	50.504	50.656	55.036	2,961
2025-08-25	51.209	51.266	50.828	50.923	55.325	6,105
2025-08-22	51.780	51.894	51.247	51.247	55.677	8,333
2025-08-21	51.513	51.951	51.437	51.780	56.256	7,962
2025-08-20	50.752	51.932	50.752	51.799	56.277	6,779
2025-08-19	49.952	50.485	49.837	50.237	54.580	5,428
2025-08-18	49.628	49.990	49.514	49.952	54.270	10,675
2025-08-15	50.161	50.161	49.628	49.723	54.022	7,764
2025-08-14	50.104	50.256	49.856	50.104	54.436	19,171
2025-08-13	49.876	50.771	49.876	50.504	54.372	9,804

← NewerPage 5 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.