UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.456	53.456	52.923	53.341	57.427	5,019
2025-05-20	52.865	53.532	52.770	53.361	57.448	11,579
2025-05-19	52.275	52.656	52.218	52.637	56.669	2,642
2025-05-16	52.389	52.485	52.180	52.427	56.443	11,779
2025-05-15	51.285	52.104	51.285	52.066	56.054	7,788
2025-05-14	51.628	51.856	51.418	51.628	55.093	7,748
2025-05-13	52.523	52.599	51.723	51.742	55.215	32,433
2025-05-12	53.170	53.170	52.370	52.561	56.089	7,518
2025-05-09	52.942	53.227	52.732	53.037	56.597	7,855
2025-05-08	53.932	53.932	52.846	52.980	56.536	8,954
2025-05-07	53.608	53.722	53.303	53.475	57.064	5,450
2025-05-06	53.265	54.027	53.265	53.818	57.430	15,786
2025-05-05	53.418	53.570	53.208	53.322	56.901	6,574
2025-05-02	53.227	53.456	52.999	53.227	56.800	37,183
2025-04-30	52.732	53.475	52.713	53.265	56.841	21,161
2025-04-29	52.827	52.827	52.142	52.523	56.048	26,974
2025-04-28	52.446	52.980	52.370	52.789	56.332	4,981
2025-04-25	52.808	52.808	52.294	52.332	55.845	9,604
2025-04-24	53.170	54.179	53.132	53.437	57.023	15,172
2025-04-23	54.027	54.256	53.151	53.570	57.166	9,475
2025-04-22	53.665	54.370	53.665	54.370	58.019	11,026
2025-04-17	52.066	53.399	52.066	53.322	56.901	13,858
2025-04-16	52.656	52.980	52.485	52.694	56.231	16,275
2025-04-15	52.275	52.465	51.989	52.294	55.804	25,247
2025-04-14	51.551	52.161	51.437	51.970	55.459	40,196
2025-04-11	50.847	51.475	50.504	51.475	54.930	13,220
2025-04-10	50.885	51.342	49.971	50.561	53.955	27,506
2025-04-09	50.256	50.256	49.266	49.704	53.040	14,445
2025-04-08	49.818	51.475	49.647	51.247	54.686	78,092
2025-04-07	50.047	51.209	49.514	49.533	52.857	69,815
2025-04-04	54.141	54.579	52.523	52.523	56.048	39,792
2025-04-03	53.018	54.065	52.599	54.027	57.653	27,491
2025-04-02	52.846	53.037	52.599	52.827	56.373	9,176
2025-04-01	52.713	52.884	52.504	52.675	56.211	17,868
2025-03-31	52.142	52.656	52.066	52.408	55.926	20,638
2025-03-28	51.818	52.408	51.818	52.008	55.499	16,082
2025-03-27	51.570	51.970	51.094	51.742	55.215	15,012
2025-03-26	51.247	51.247	50.980	51.247	54.686	8,004
2025-03-25	51.437	51.647	51.132	51.437	54.890	27,177
2025-03-24	51.780	51.856	51.266	51.437	54.890	21,444
2025-03-21	51.837	51.989	51.532	51.856	55.337	66,828
2025-03-20	51.532	52.142	51.532	51.951	55.438	108,024
2025-03-19	51.171	51.723	51.171	51.494	54.951	248,996
2025-03-18	52.008	52.008	50.961	51.323	54.768	55,830
2025-03-17	51.209	52.218	51.209	52.028	55.520	41,256
2025-03-14	51.228	51.494	51.171	51.304	54.747	1,930
2025-03-13	51.799	51.932	51.056	51.209	54.646	9,447
2025-03-12	51.894	52.237	51.666	51.837	55.316	9,968
2025-03-11	52.961	52.961	51.532	51.532	54.991	13,379
2025-03-10	52.085	53.818	52.085	53.475	57.064	26,525
2025-03-07	51.608	52.485	51.304	52.180	55.682	22,534
2025-03-06	51.247	51.742	50.980	51.456	54.910	9,097
2025-03-05	52.142	52.142	51.475	51.494	54.951	12,996
2025-03-04	52.465	53.570	52.465	53.113	56.678	15,044
2025-03-03	51.666	52.370	51.628	52.294	55.804	15,125
2025-02-28	51.323	51.932	51.228	51.742	55.215	21,820
2025-02-27	50.218	51.304	50.161	51.056	54.483	19,509
2025-02-26	50.732	51.228	50.523	50.752	53.687	14,199
2025-02-25	49.895	50.999	49.666	50.999	53.949	25,631
2025-02-24	50.752	51.551	50.752	51.532	54.513	15,165

← NewerPage 7 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.