Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 4,162.05 | 4,196.33 | 4,137.29 | 4,179.19 | 4,349.33 | 4,560,034 |
| 2024-06-05 | 4,186.81 | 4,203.95 | 4,133.49 | 4,170.62 | 4,340.41 | 3,121,991 |
| 2024-06-04 | 4,137.29 | 4,179.19 | 4,109.68 | 4,158.24 | 4,327.52 | 4,774,325 |
| 2024-06-03 | 4,101.11 | 4,123.96 | 4,091.59 | 4,101.11 | 4,268.07 | 3,930,332 |
| 2024-05-31 | 4,049.69 | 4,080.16 | 4,025.89 | 4,074.45 | 4,240.32 | 7,920,500 |
| 2024-05-30 | 4,018.27 | 4,067.78 | 3,994.46 | 4,055.41 | 4,220.50 | 4,766,882 |
| 2024-05-29 | 4,032.55 | 4,042.07 | 4,007.80 | 4,022.08 | 4,185.82 | 5,050,975 |
| 2024-05-28 | 4,073.50 | 4,115.39 | 4,038.27 | 4,052.55 | 4,217.53 | 2,412,488 |
| 2024-05-24 | 4,067.78 | 4,130.63 | 4,040.17 | 4,090.64 | 4,257.17 | 3,730,303 |
| 2024-05-23 | 4,125.87 | 4,148.72 | 4,045.88 | 4,105.87 | 4,273.02 | 5,860,339 |
| 2024-05-22 | 4,049.69 | 4,091.59 | 4,027.79 | 4,070.64 | 4,236.36 | 5,425,530 |
| 2024-05-21 | 4,057.31 | 4,104.92 | 4,032.55 | 4,073.50 | 4,239.33 | 3,184,667 |
| 2024-05-20 | 4,112.54 | 4,143.01 | 4,079.21 | 4,080.16 | 4,246.27 | 2,570,106 |
| 2024-05-17 | 4,085.88 | 4,118.25 | 4,043.98 | 4,109.68 | 4,276.99 | 4,703,387 |
| 2024-05-16 | 4,060.17 | 4,099.21 | 4,029.70 | 4,075.40 | 4,241.31 | 2,365,673 |
| 2024-05-15 | 4,087.78 | 4,112.54 | 4,060.17 | 4,094.45 | 4,222.89 | 2,432,030 |
| 2024-05-14 | 4,103.97 | 4,132.53 | 4,075.40 | 4,083.97 | 4,212.09 | 6,147,599 |
| 2024-05-13 | 4,077.31 | 4,126.82 | 4,053.50 | 4,107.78 | 4,236.64 | 3,174,309 |
| 2024-05-10 | 4,060.17 | 4,088.73 | 4,033.50 | 4,083.02 | 4,211.11 | 2,788,292 |
| 2024-05-09 | 4,028.74 | 4,062.07 | 4,001.13 | 4,062.07 | 4,189.50 | 4,016,610 |
| 2024-05-08 | 4,023.03 | 4,056.36 | 4,016.37 | 4,026.84 | 4,153.17 | 2,624,456 |
| 2024-05-07 | 3,974.47 | 4,020.17 | 3,974.47 | 4,010.65 | 4,136.47 | 3,698,772 |
| 2024-05-03 | 3,964.95 | 3,987.80 | 3,942.09 | 3,987.80 | 4,112.90 | 2,077,846 |
| 2024-05-02 | 3,949.71 | 3,982.09 | 3,922.10 | 3,980.18 | 4,105.05 | 3,555,795 |
| 2024-05-01 | 3,944.00 | 3,967.80 | 3,917.34 | 3,942.09 | 4,065.76 | 3,831,613 |
| 2024-04-30 | 3,914.48 | 3,953.52 | 3,891.63 | 3,942.09 | 4,065.76 | 3,375,916 |
| 2024-04-29 | 3,922.10 | 3,947.81 | 3,908.77 | 3,908.77 | 4,031.39 | 3,023,743 |
| 2024-04-26 | 3,904.01 | 3,947.81 | 3,901.15 | 3,935.43 | 4,058.89 | 4,341,324 |
| 2024-04-25 | 3,853.54 | 3,901.63 | 3,809.74 | 3,886.87 | 4,008.80 | 10,723,049 |
| 2024-04-24 | 3,681.19 | 3,701.19 | 3,665.96 | 3,678.34 | 3,793.73 | 4,530,820 |
| 2024-04-23 | 3,721.18 | 3,725.95 | 3,661.20 | 3,676.43 | 3,791.77 | 4,190,073 |
| 2024-04-22 | 3,669.77 | 3,702.14 | 3,655.48 | 3,699.28 | 3,815.34 | 3,049,649 |
| 2024-04-19 | 3,583.12 | 3,645.01 | 3,579.31 | 3,628.82 | 3,742.66 | 5,906,187 |
| 2024-04-18 | 3,574.55 | 3,614.54 | 3,567.88 | 3,589.78 | 3,702.40 | 5,974,004 |
| 2024-04-17 | 3,562.17 | 3,595.49 | 3,551.69 | 3,559.31 | 3,670.97 | 8,368,018 |
| 2024-04-16 | 3,575.50 | 3,596.45 | 3,558.36 | 3,565.02 | 3,676.86 | 4,370,137 |
| 2024-04-15 | 3,605.02 | 3,611.68 | 3,578.35 | 3,589.78 | 3,702.40 | 4,443,934 |
| 2024-04-12 | 3,633.58 | 3,644.06 | 3,609.78 | 3,613.59 | 3,726.95 | 4,322,868 |
| 2024-04-11 | 3,626.92 | 3,648.82 | 3,613.59 | 3,630.73 | 3,744.63 | 4,205,167 |
| 2024-04-10 | 3,646.91 | 3,653.58 | 3,626.44 | 3,634.53 | 3,748.55 | 10,193,316 |
| 2024-04-09 | 3,625.01 | 3,643.10 | 3,605.02 | 3,638.34 | 3,752.48 | 4,854,641 |
| 2024-04-08 | 3,652.63 | 3,657.39 | 3,629.77 | 3,634.53 | 3,748.55 | 3,234,612 |
| 2024-04-05 | 3,677.38 | 3,681.99 | 3,645.96 | 3,653.58 | 3,768.20 | 4,261,660 |
| 2024-04-04 | 3,693.57 | 3,703.09 | 3,675.83 | 3,686.91 | 3,802.57 | 3,353,175 |
| 2024-04-03 | 3,732.61 | 3,739.28 | 3,693.57 | 3,693.57 | 3,809.44 | 5,693,741 |
| 2024-04-02 | 3,785.93 | 3,788.79 | 3,742.61 | 3,746.89 | 3,864.44 | 3,848,118 |
| 2024-03-28 | 3,784.51 | 3,792.12 | 3,766.89 | 3,785.46 | 3,904.21 | 3,072,240 |
| 2024-03-27 | 3,760.22 | 3,783.08 | 3,743.56 | 3,772.60 | 3,890.95 | 5,197,597 |
| 2024-03-26 | 3,746.42 | 3,786.41 | 3,738.80 | 3,776.41 | 3,894.88 | 5,468,931 |
| 2024-03-25 | 3,774.03 | 3,789.74 | 3,765.94 | 3,768.32 | 3,886.54 | 2,934,480 |
| 2024-03-22 | 3,743.08 | 3,802.12 | 3,735.47 | 3,786.41 | 3,905.19 | 10,154,498 |
| 2024-03-21 | 3,690.71 | 3,733.09 | 3,678.34 | 3,720.23 | 3,836.94 | 5,173,789 |
| 2024-03-20 | 3,728.80 | 3,728.80 | 3,679.76 | 3,686.91 | 3,802.57 | 3,841,328 |
| 2024-03-19 | 3,789.27 | 3,845.92 | 3,732.61 | 3,741.18 | 3,858.55 | 7,409,287 |
| 2024-03-18 | 3,665.48 | 3,671.19 | 3,626.68 | 3,629.30 | 3,743.15 | 8,905,529 |
| 2024-03-15 | 3,691.19 | 3,700.71 | 3,660.24 | 3,666.91 | 3,781.95 | 9,608,951 |
| 2024-03-14 | 3,713.09 | 3,723.56 | 3,684.52 | 3,699.28 | 3,815.34 | 5,771,301 |
| 2024-03-13 | 3,698.33 | 3,719.76 | 3,692.62 | 3,718.33 | 3,834.98 | 4,066,899 |
| 2024-03-12 | 3,694.05 | 3,709.76 | 3,689.29 | 3,699.76 | 3,815.83 | 3,986,332 |
| 2024-03-11 | 3,645.48 | 3,673.57 | 3,645.48 | 3,668.81 | 3,783.91 | 3,573,093 |
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.