UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	52.123	53.818	52.104	53.722	56.830	6,590
2024-11-21	51.932	52.066	51.628	51.856	54.855	11,552
2024-11-20	51.989	51.989	51.780	51.913	54.916	11,373
2024-11-19	51.894	52.085	51.608	51.875	54.875	16,812
2024-11-18	51.666	52.180	51.532	52.180	55.198	16,874
2024-11-15	51.685	51.818	51.304	51.818	54.815	20,674
2024-11-14	51.494	51.913	51.323	51.742	54.734	23,931
2024-11-13	51.475	51.647	51.171	51.570	54.553	20,616
2024-11-12	51.704	51.704	51.475	51.589	54.573	7,676
2024-11-11	52.237	52.408	51.989	51.989	54.996	10,966
2024-11-08	52.028	52.180	51.685	52.180	55.198	5,572
2024-11-07	52.389	52.599	52.028	52.028	55.037	13,116
2024-11-06	54.122	54.122	52.465	52.504	55.087	5,857
2024-11-05	53.799	53.856	53.475	53.722	56.366	7,971
2024-11-04	53.741	54.065	53.627	53.627	56.266	4,680
2024-11-01	53.551	54.313	53.551	54.275	56.945	20,407
2024-10-31	53.608	53.837	53.265	53.722	56.366	6,579
2024-10-30	54.598	54.598	54.141	54.179	56.845	16,602
2024-10-29	55.227	55.227	54.789	54.808	57.505	7,629
2024-10-28	54.579	54.979	54.560	54.789	57.485	11,653
2024-10-25	54.579	54.636	54.179	54.389	57.065	10,365
2024-10-24	54.636	55.322	54.598	54.598	57.285	15,196
2024-10-23	54.294	54.522	53.075	53.322	55.946	18,529
2024-10-22	54.617	54.675	54.198	54.617	57.305	2,942
2024-10-21	55.094	55.265	54.789	54.884	57.585	7,427
2024-10-18	55.189	55.265	54.408	55.265	57.984	16,302
2024-10-17	55.113	55.798	54.827	55.303	58.024	7,656
2024-10-16	55.665	55.703	55.151	55.265	57.984	16,944
2024-10-15	55.341	55.836	55.208	55.646	58.384	56,660
2024-10-14	54.636	54.922	54.636	54.922	57.625	3,974
2024-10-11	54.332	54.751	54.294	54.598	57.285	7,279
2024-10-10	54.656	54.751	54.275	54.427	57.105	10,889
2024-10-09	54.675	54.789	54.446	54.636	57.325	7,738
2024-10-08	53.989	54.389	53.970	54.332	57.005	28,061
2024-10-07	54.465	54.484	54.122	54.141	56.806	11,699
2024-10-04	54.294	54.446	53.989	54.446	57.125	14,716
2024-10-03	55.246	55.379	54.351	54.389	57.065	6,431
2024-10-02	55.931	55.931	55.227	55.360	58.084	9,498
2024-10-01	55.551	55.703	55.341	55.551	58.284	112,172
2024-09-30	55.817	55.912	55.417	55.417	58.144	8,543
2024-09-27	55.741	56.084	55.646	55.912	58.664	10,132
2024-09-26	56.179	56.179	54.922	55.493	58.224	10,939
2024-09-25	55.170	55.893	55.170	55.893	58.644	6,398
2024-09-24	55.341	55.551	55.074	55.493	58.224	7,007
2024-09-23	54.941	55.779	54.941	55.779	58.524	7,864
2024-09-20	55.017	55.265	54.770	55.094	57.805	5,288
2024-09-19	55.265	55.532	54.941	55.094	57.805	17,564
2024-09-18	55.646	55.836	55.132	55.151	57.864	13,534
2024-09-17	56.503	56.503	55.474	55.493	58.224	13,683
2024-09-16	55.779	56.141	55.779	56.141	58.903	22,840
2024-09-13	55.798	55.951	55.722	55.779	58.524	19,781
2024-09-12	56.179	56.179	55.532	55.551	58.284	75,538
2024-09-11	56.503	56.522	55.855	56.027	58.784	6,739
2024-09-10	56.598	56.788	56.198	56.198	58.963	11,148
2024-09-09	56.312	56.807	56.122	56.807	59.603	15,615
2024-09-06	56.084	56.331	55.836	56.274	59.043	5,282
2024-09-05	56.008	56.484	55.874	56.350	59.123	7,215
2024-09-04	55.931	56.103	55.798	55.836	58.584	16,359
2024-09-03	55.722	55.970	55.570	55.970	58.724	16,734
2024-09-02	55.493	55.931	55.493	55.931	58.684	9,888

← NewerPage 9 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.