UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	49.876	50.771	49.876	50.504	54.372	9,804
2025-08-12	49.971	50.180	49.533	49.685	53.491	6,274
2025-08-11	49.837	49.952	49.647	49.856	53.675	2,313
2025-08-08	50.199	50.199	49.590	49.628	53.429	5,908
2025-08-07	49.666	50.276	49.476	49.914	53.737	52,246
2025-08-06	49.304	49.514	49.095	49.495	53.286	11,029
2025-08-05	49.323	49.514	49.228	49.361	53.142	8,948
2025-08-04	49.476	49.723	49.247	49.361	53.142	12,676
2025-08-01	49.323	49.799	48.904	49.609	53.409	13,336
2025-07-31	49.723	49.856	48.447	48.657	52.384	20,411
2025-07-30	48.942	49.495	48.923	49.152	52.917	6,166
2025-07-29	48.714	49.038	48.714	48.942	52.691	5,226
2025-07-28	49.076	49.076	48.733	48.828	52.568	6,785
2025-07-25	48.923	48.980	48.657	48.942	52.691	7,384
2025-07-24	49.114	49.571	49.038	49.514	53.306	4,909
2025-07-23	49.171	49.323	48.923	49.114	52.876	11,689
2025-07-22	48.581	49.247	48.543	48.923	52.671	44,148
2025-07-21	48.828	48.942	48.523	48.733	52.466	21,116
2025-07-18	49.266	49.285	48.695	49.076	52.835	29,895
2025-07-17	49.076	49.247	48.942	48.942	52.691	22,758
2025-07-16	49.476	49.571	49.057	49.057	52.814	14,828
2025-07-15	49.495	49.590	49.209	49.304	53.081	24,594
2025-07-14	49.514	50.028	49.419	49.837	53.655	12,695
2025-07-11	50.028	50.142	49.342	49.342	53.122	26,486
2025-07-10	49.457	50.142	49.457	50.028	53.860	16,734
2025-07-09	49.514	49.666	49.209	49.304	53.081	39,204
2025-07-08	49.590	49.647	49.133	49.590	53.388	44,181
2025-07-07	49.685	49.971	49.685	49.895	53.716	29,163
2025-07-04	49.628	49.895	49.438	49.761	53.573	17,726
2025-07-03	49.552	49.780	49.438	49.685	53.491	42,997
2025-07-02	49.704	49.704	49.038	49.285	53.060	28,255
2025-07-01	49.571	49.876	49.171	49.876	53.696	18,731
2025-06-30	49.609	49.914	49.266	49.285	53.060	14,811
2025-06-27	49.533	49.666	49.266	49.590	53.388	17,156
2025-06-26	50.066	50.218	49.038	49.114	52.876	21,309
2025-06-25	50.999	51.152	50.256	50.295	54.147	6,200
2025-06-24	51.628	51.894	50.999	51.018	54.926	41,676
2025-06-23	50.409	51.018	50.409	50.961	54.865	8,478
2025-06-20	51.266	51.304	50.752	50.752	54.639	9,471
2025-06-19	51.361	51.399	50.561	51.075	54.988	8,063
2025-06-18	51.647	51.723	51.304	51.304	55.234	10,379
2025-06-17	51.628	51.894	51.304	51.628	55.582	19,634
2025-06-16	51.666	52.028	51.418	51.818	55.787	13,250
2025-06-13	51.951	52.332	51.761	51.970	55.951	11,838
2025-06-12	52.104	52.294	51.951	52.008	55.992	6,625
2025-06-11	52.389	52.389	52.161	52.294	56.300	15,289
2025-06-10	52.504	52.580	52.275	52.542	56.566	11,785
2025-06-09	52.656	52.656	52.066	52.408	56.423	29,042
2025-06-06	52.675	52.732	52.180	52.408	56.423	50,423
2025-06-05	52.523	52.770	52.237	52.561	56.587	38,965
2025-06-04	52.465	52.713	52.085	52.408	56.423	6,662
2025-06-03	52.770	52.770	52.389	52.599	56.628	8,850
2025-06-02	53.303	53.303	52.656	52.827	56.874	68,282
2025-05-30	53.265	53.665	53.265	53.284	57.366	2,547
2025-05-29	53.456	53.456	52.846	52.846	56.894	8,598
2025-05-28	53.456	53.456	52.942	53.265	57.345	8,584
2025-05-27	53.341	53.760	53.265	53.703	57.817	9,388
2025-05-26	53.170	53.303	52.961	52.961	57.017	3,060
2025-05-23	53.399	53.399	52.904	53.322	57.407	9,600
2025-05-22	53.341	53.513	52.942	53.399	57.489	12,839

← NewerPage 6 of 22 · 1,278 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.