UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	50.237	50.713	50.218	50.599	53.526	11,419
2025-02-20	50.790	50.828	49.933	50.447	53.365	10,811
2025-02-19	50.009	50.752	49.914	50.675	53.606	43,812
2025-02-18	50.276	50.276	49.628	49.856	52.740	21,086
2025-02-17	50.142	50.314	49.971	50.180	53.083	28,323
2025-02-14	51.266	51.266	50.276	50.276	53.183	54,337
2025-02-13	51.494	51.494	50.085	51.018	53.969	129,816
2025-02-12	54.179	54.446	53.989	54.179	57.313	30,903
2025-02-11	53.951	54.218	53.913	54.046	57.172	5,101
2025-02-10	53.741	54.198	53.741	54.027	57.152	9,089
2025-02-07	53.113	53.722	53.113	53.589	56.689	11,236
2025-02-06	53.151	53.437	53.132	53.227	56.306	14,007
2025-02-05	52.446	53.208	52.446	53.037	56.104	5,636
2025-02-04	52.694	52.961	52.599	52.599	55.641	7,520
2025-02-03	52.827	53.303	52.580	53.246	56.326	13,619
2025-01-31	53.208	53.284	52.504	52.770	55.822	7,752
2025-01-30	52.542	53.227	52.504	53.227	56.306	18,440
2025-01-29	52.294	52.808	52.161	52.542	55.581	7,405
2025-01-28	52.770	53.399	52.770	52.827	55.883	8,997
2025-01-27	51.323	52.732	51.323	52.675	55.722	37,923
2025-01-24	51.742	51.742	51.304	51.399	54.372	15,991
2025-01-23	51.608	51.989	51.608	51.742	54.734	11,273
2025-01-22	52.199	52.294	51.399	51.494	54.473	10,588
2025-01-21	52.123	52.218	51.951	52.199	55.218	10,986
2025-01-20	51.589	52.332	51.589	52.332	55.359	20,776
2025-01-17	51.456	51.951	51.304	51.761	54.755	46,307
2025-01-16	50.675	51.152	50.504	51.152	54.110	24,994
2025-01-15	50.637	50.790	50.352	50.561	53.485	16,848
2025-01-14	51.056	51.190	50.523	50.523	53.445	7,114
2025-01-13	51.018	51.418	50.942	51.342	54.311	5,372
2025-01-10	52.085	52.085	51.418	51.494	54.473	4,440
2025-01-09	52.066	52.256	51.856	52.123	55.137	7,442
2025-01-08	51.551	51.875	51.132	51.875	54.875	2,609
2025-01-07	50.885	51.685	50.771	51.551	54.533	8,831
2025-01-06	51.666	51.723	50.752	50.904	53.848	11,659
2025-01-03	52.675	52.865	52.237	52.237	55.258	3,819
2025-01-02	52.294	52.751	52.085	52.580	55.621	7,973
2024-12-30	52.408	52.485	52.351	52.370	55.399	1,329
2024-12-27	52.123	52.561	52.066	52.485	55.520	5,555
2024-12-23	51.761	52.427	51.666	52.142	55.157	14,011
2024-12-20	52.465	52.523	51.989	52.332	55.359	8,040
2024-12-19	52.942	53.208	52.542	52.618	55.661	3,939
2024-12-18	53.475	53.627	53.132	53.151	56.225	12,988
2024-12-17	53.608	53.875	53.227	53.799	56.910	6,063
2024-12-16	53.380	53.760	53.246	53.627	56.729	11,302
2024-12-13	53.341	53.532	53.227	53.456	56.548	14,160
2024-12-12	52.923	53.513	52.656	53.475	56.568	16,975
2024-12-11	52.999	53.646	52.999	53.456	56.548	7,757
2024-12-10	53.037	53.208	52.751	53.056	56.124	9,558
2024-12-09	52.923	53.056	52.523	53.056	56.124	7,647
2024-12-06	53.665	53.684	53.132	53.132	56.205	4,196
2024-12-05	53.703	53.875	53.513	53.589	56.689	9,428
2024-12-04	53.722	53.722	53.189	53.646	56.749	4,998
2024-12-03	54.313	54.351	53.856	53.970	57.091	5,834
2024-12-02	54.275	54.598	54.141	54.218	57.353	10,712
2024-11-29	54.008	54.103	53.760	53.818	56.930	3,684
2024-11-28	54.122	54.141	53.894	53.894	57.011	4,634
2024-11-27	53.837	54.046	53.684	53.894	57.011	5,220
2024-11-26	53.494	53.703	53.284	53.475	56.568	6,700
2024-11-25	53.856	53.856	53.303	53.361	56.447	4,150

← NewerPage 8 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.