Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4,705.76 | 4,717.18 | 4,661.95 | 4,671.48 | 4,900.92 | 3,735,081 |
| 2024-08-29 | 4,630.53 | 4,677.19 | 4,628.63 | 4,677.19 | 4,906.91 | 2,610,537 |
| 2024-08-28 | 4,610.54 | 4,637.20 | 4,603.87 | 4,634.34 | 4,861.96 | 1,776,898 |
| 2024-08-27 | 4,599.11 | 4,637.20 | 4,587.68 | 4,609.58 | 4,835.98 | 5,084,649 |
| 2024-08-23 | 4,561.02 | 4,581.97 | 4,545.79 | 4,581.02 | 4,806.01 | 2,493,249 |
| 2024-08-22 | 4,551.50 | 4,590.54 | 4,551.50 | 4,561.97 | 4,786.03 | 3,683,541 |
| 2024-08-21 | 4,493.42 | 4,506.75 | 4,483.89 | 4,506.75 | 4,728.09 | 2,256,298 |
| 2024-08-20 | 4,501.99 | 4,506.75 | 4,463.90 | 4,496.27 | 4,717.11 | 1,696,177 |
| 2024-08-19 | 4,488.65 | 4,519.13 | 4,473.42 | 4,508.65 | 4,730.09 | 1,466,267 |
| 2024-08-16 | 4,532.46 | 4,534.36 | 4,486.75 | 4,501.99 | 4,723.10 | 2,568,861 |
| 2024-08-15 | 4,521.98 | 4,546.74 | 4,514.36 | 4,541.98 | 4,765.06 | 2,208,734 |
| 2024-08-14 | 4,527.69 | 4,545.79 | 4,449.61 | 4,520.08 | 4,742.08 | 4,384,312 |
| 2024-08-13 | 4,488.65 | 4,510.56 | 4,474.37 | 4,500.08 | 4,721.10 | 2,286,778 |
| 2024-08-12 | 4,498.18 | 4,513.41 | 4,477.23 | 4,488.65 | 4,709.11 | 3,848,439 |
| 2024-08-09 | 4,526.74 | 4,545.79 | 4,503.89 | 4,503.89 | 4,725.10 | 3,008,447 |
| 2024-08-08 | 4,551.50 | 4,568.64 | 4,526.74 | 4,552.45 | 4,776.04 | 4,467,780 |
| 2024-08-07 | 4,580.07 | 4,621.96 | 4,547.69 | 4,613.39 | 4,801.20 | 3,036,937 |
| 2024-08-06 | 4,532.46 | 4,565.78 | 4,483.89 | 4,562.93 | 4,748.68 | 4,561,045 |
| 2024-08-05 | 4,648.62 | 4,684.81 | 4,504.84 | 4,525.79 | 4,710.03 | 6,355,428 |
| 2024-08-02 | 4,583.87 | 4,648.62 | 4,569.37 | 4,614.34 | 4,802.19 | 4,377,178 |
| 2024-08-01 | 4,550.55 | 4,574.35 | 4,532.46 | 4,553.40 | 4,738.77 | 2,701,092 |
| 2024-07-31 | 4,533.41 | 4,561.24 | 4,527.69 | 4,547.69 | 4,732.83 | 3,529,184 |
| 2024-07-30 | 4,501.99 | 4,527.69 | 4,482.94 | 4,507.70 | 4,691.21 | 2,933,452 |
| 2024-07-29 | 4,514.36 | 4,551.50 | 4,500.08 | 4,508.65 | 4,692.20 | 2,743,657 |
| 2024-07-26 | 4,426.76 | 4,514.36 | 4,405.81 | 4,514.36 | 4,698.14 | 6,870,115 |
| 2024-07-25 | 4,380.10 | 4,484.85 | 4,355.29 | 4,447.71 | 4,628.78 | 7,010,689 |
| 2024-07-24 | 4,200.14 | 4,216.33 | 4,157.29 | 4,186.81 | 4,357.25 | 4,030,395 |
| 2024-07-23 | 4,271.55 | 4,286.79 | 4,228.71 | 4,232.51 | 4,404.82 | 3,670,004 |
| 2024-07-22 | 4,292.50 | 4,318.21 | 4,271.55 | 4,271.55 | 4,445.45 | 2,653,759 |
| 2024-07-19 | 4,279.17 | 4,311.55 | 4,222.04 | 4,280.12 | 4,454.37 | 2,798,445 |
| 2024-07-18 | 4,303.93 | 4,328.69 | 4,222.99 | 4,299.17 | 4,474.19 | 2,458,724 |
| 2024-07-17 | 4,188.71 | 4,249.65 | 4,163.00 | 4,247.75 | 4,420.67 | 2,519,106 |
| 2024-07-16 | 4,173.48 | 4,221.09 | 4,143.01 | 4,198.23 | 4,369.14 | 2,092,268 |
| 2024-07-15 | 4,222.04 | 4,257.27 | 4,195.38 | 4,195.38 | 4,366.17 | 3,203,407 |
| 2024-07-12 | 4,199.19 | 4,228.71 | 4,169.67 | 4,222.04 | 4,393.92 | 2,588,750 |
| 2024-07-11 | 4,203.95 | 4,225.85 | 4,171.57 | 4,195.38 | 4,366.17 | 3,048,365 |
| 2024-07-10 | 4,147.77 | 4,197.28 | 4,122.06 | 4,197.28 | 4,368.15 | 4,379,753 |
| 2024-07-09 | 4,164.91 | 4,193.47 | 4,097.30 | 4,161.10 | 4,330.50 | 4,491,660 |
| 2024-07-08 | 4,132.53 | 4,152.53 | 4,124.92 | 4,140.15 | 4,308.70 | 1,958,194 |
| 2024-07-05 | 4,135.39 | 4,164.91 | 4,103.02 | 4,122.06 | 4,289.87 | 2,575,587 |
| 2024-07-04 | 4,120.15 | 4,143.01 | 4,072.54 | 4,128.72 | 4,296.80 | 2,464,903 |
| 2024-07-03 | 4,135.39 | 4,154.43 | 4,072.54 | 4,096.35 | 4,263.11 | 5,043,573 |
| 2024-07-02 | 4,101.11 | 4,163.00 | 4,063.02 | 4,102.06 | 4,269.06 | 4,214,110 |
| 2024-07-01 | 4,153.48 | 4,183.95 | 4,111.58 | 4,137.29 | 4,305.72 | 3,401,073 |
| 2024-06-28 | 4,179.19 | 4,208.71 | 4,123.77 | 4,137.29 | 4,305.72 | 4,091,564 |
| 2024-06-27 | 4,204.90 | 4,233.47 | 4,167.76 | 4,167.76 | 4,337.43 | 2,507,770 |
| 2024-06-26 | 4,220.14 | 4,228.71 | 4,186.81 | 4,208.71 | 4,380.04 | 3,645,854 |
| 2024-06-25 | 4,224.90 | 4,250.61 | 4,199.19 | 4,216.33 | 4,387.97 | 2,398,259 |
| 2024-06-24 | 4,213.47 | 4,246.80 | 4,189.67 | 4,224.90 | 4,396.89 | 3,973,684 |
| 2024-06-21 | 4,220.14 | 4,246.80 | 4,188.71 | 4,222.04 | 4,393.92 | 7,938,101 |
| 2024-06-20 | 4,226.80 | 4,246.80 | 4,190.62 | 4,221.09 | 4,392.93 | 8,161,354 |
| 2024-06-19 | 4,204.90 | 4,222.99 | 4,189.67 | 4,221.09 | 4,392.93 | 2,687,076 |
| 2024-06-18 | 4,224.90 | 4,237.27 | 4,212.52 | 4,225.85 | 4,397.88 | 3,886,751 |
| 2024-06-17 | 4,242.99 | 4,249.65 | 4,200.14 | 4,222.04 | 4,393.92 | 2,253,163 |
| 2024-06-14 | 4,204.90 | 4,237.27 | 4,199.19 | 4,237.27 | 4,409.77 | 4,496,561 |
| 2024-06-13 | 4,187.76 | 4,203.95 | 4,167.76 | 4,203.95 | 4,375.09 | 2,449,299 |
| 2024-06-12 | 4,169.67 | 4,202.04 | 4,123.01 | 4,183.00 | 4,353.29 | 4,061,504 |
| 2024-06-11 | 4,179.19 | 4,198.23 | 4,127.77 | 4,148.72 | 4,317.61 | 3,096,142 |
| 2024-06-10 | 4,130.63 | 4,195.38 | 4,111.58 | 4,160.15 | 4,329.51 | 3,131,532 |
| 2024-06-07 | 4,193.47 | 4,206.80 | 4,175.38 | 4,185.86 | 4,356.26 | 3,519,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.3982 GBP |
| 2026-05-14 | 0.4046 GBP |
| 2026-02-26 | 0.4052 GBP |
| 2025-11-06 | 0.3928 GBP |
| 2025-08-14 | 0.3916 GBP |
| 2025-05-15 | 0.3887 GBP |
| 2025-02-27 | 0.3775 GBP |
| 2024-11-07 | 0.3663 GBP |
| 2024-08-08 | 0.3696 GBP |
| 2024-05-16 | 0.3674 GBP |
| 2024-02-22 | 0.3647 GBP |
| 2023-11-16 | 0.3715 GBP |
| 2023-08-03 | 0.3700 GBP |
| 2023-05-18 | 0.3783 GBP |
| 2023-02-23 | 0.3812 GBP |
| 2022-11-17 | 0.3722 GBP |
| 2022-08-04 | 0.3633 GBP |
| 2022-05-19 | 0.3590 GBP |
| 2022-02-24 | 0.3602 GBP |
| 2021-11-04 | 0.3598 GBP |
| 2021-08-05 | 0.3693 GBP |
| 2021-05-20 | 0.3710 GBP |
| 2021-02-25 | 0.3760 GBP |
| 2020-10-29 | 0.3746 GBP |
| 2020-08-06 | 0.3698 GBP |
| 2020-05-14 | 0.3614 GBP |
| 2020-02-20 | 0.3472 GBP |
| 2019-10-31 | 0.3576 GBP |
| 2019-08-08 | 0.3682 GBP |
| 2019-05-02 | 0.3546 GBP |
| 2019-02-14 | 0.3361 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.