Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3,651.67 | 3,655.48 | 3,630.25 | 3,652.15 | 3,766.72 | 2,438,722 |
| 2024-03-07 | 3,663.58 | 3,672.62 | 3,646.91 | 3,651.67 | 3,766.23 | 3,413,707 |
| 2024-03-06 | 3,680.24 | 3,687.38 | 3,645.48 | 3,672.62 | 3,787.84 | 4,865,201 |
| 2024-03-05 | 3,685.48 | 3,692.62 | 3,672.62 | 3,685.48 | 3,801.10 | 2,595,533 |
| 2024-03-04 | 3,693.57 | 3,696.90 | 3,673.57 | 3,678.34 | 3,793.73 | 2,303,213 |
| 2024-03-01 | 3,697.38 | 3,714.52 | 3,678.34 | 3,683.10 | 3,798.64 | 2,706,460 |
| 2024-02-29 | 3,693.09 | 3,708.48 | 3,680.93 | 3,681.67 | 3,797.17 | 6,518,550 |
| 2024-02-28 | 3,715.95 | 3,718.80 | 3,676.43 | 3,694.52 | 3,810.43 | 3,583,332 |
| 2024-02-27 | 3,751.65 | 3,766.89 | 3,711.66 | 3,728.33 | 3,845.29 | 3,786,012 |
| 2024-02-26 | 3,808.79 | 3,816.40 | 3,788.79 | 3,804.98 | 3,924.35 | 4,330,381 |
| 2024-02-23 | 3,812.60 | 3,827.83 | 3,794.98 | 3,810.69 | 3,930.24 | 5,171,494 |
| 2024-02-22 | 3,823.07 | 3,834.92 | 3,792.12 | 3,808.79 | 3,928.27 | 12,038,933 |
| 2024-02-21 | 3,871.63 | 3,884.01 | 3,845.69 | 3,860.68 | 3,944.18 | 2,084,420 |
| 2024-02-20 | 3,860.68 | 3,872.11 | 3,841.64 | 3,859.25 | 3,942.72 | 2,318,261 |
| 2024-02-19 | 3,827.83 | 3,864.49 | 3,823.55 | 3,852.59 | 3,935.91 | 5,409,724 |
| 2024-02-16 | 3,794.50 | 3,847.35 | 3,793.55 | 3,836.88 | 3,919.86 | 4,914,457 |
| 2024-02-15 | 3,795.93 | 3,808.31 | 3,769.64 | 3,790.69 | 3,872.68 | 3,287,490 |
| 2024-02-14 | 3,811.17 | 3,833.71 | 3,792.60 | 3,795.46 | 3,877.55 | 2,151,835 |
| 2024-02-13 | 3,811.17 | 3,821.64 | 3,784.98 | 3,801.64 | 3,883.87 | 5,984,588 |
| 2024-02-12 | 3,814.98 | 3,820.21 | 3,786.41 | 3,802.12 | 3,884.36 | 4,870,958 |
| 2024-02-09 | 3,816.40 | 3,834.50 | 3,793.55 | 3,814.02 | 3,896.52 | 4,836,289 |
| 2024-02-08 | 3,813.07 | 3,870.68 | 3,804.98 | 3,832.12 | 3,915.00 | 7,346,384 |
| 2024-02-07 | 3,757.84 | 3,768.79 | 3,710.23 | 3,715.00 | 3,795.34 | 7,316,732 |
| 2024-02-06 | 3,741.18 | 3,781.65 | 3,734.04 | 3,769.75 | 3,851.28 | 6,211,456 |
| 2024-02-05 | 3,690.24 | 3,741.66 | 3,688.33 | 3,730.71 | 3,811.40 | 4,929,936 |
| 2024-02-02 | 3,705.00 | 3,713.56 | 3,671.19 | 3,680.24 | 3,759.84 | 4,583,892 |
| 2024-02-01 | 3,687.38 | 3,696.43 | 3,644.53 | 3,671.19 | 3,750.60 | 3,658,093 |
| 2024-01-31 | 3,678.34 | 3,707.38 | 3,663.10 | 3,663.10 | 3,742.33 | 3,867,593 |
| 2024-01-30 | 3,651.20 | 3,695.48 | 3,649.77 | 3,671.19 | 3,750.60 | 3,974,121 |
| 2024-01-29 | 3,620.25 | 3,649.77 | 3,617.57 | 3,643.10 | 3,721.90 | 3,798,708 |
| 2024-01-26 | 3,582.16 | 3,640.72 | 3,579.31 | 3,640.72 | 3,719.47 | 4,490,372 |
| 2024-01-25 | 3,532.65 | 3,553.12 | 3,518.37 | 3,549.79 | 3,626.57 | 3,000,771 |
| 2024-01-24 | 3,551.22 | 3,570.74 | 3,526.46 | 3,545.98 | 3,622.67 | 4,773,387 |
| 2024-01-23 | 3,517.89 | 3,572.70 | 3,508.37 | 3,556.45 | 3,633.38 | 9,636,836 |
| 2024-01-22 | 3,545.03 | 3,545.03 | 3,504.56 | 3,517.41 | 3,593.49 | 4,723,472 |
| 2024-01-19 | 3,549.31 | 3,570.74 | 3,506.46 | 3,533.60 | 3,610.03 | 6,037,832 |
| 2024-01-18 | 3,567.88 | 3,574.55 | 3,530.94 | 3,531.22 | 3,607.60 | 9,391,538 |
| 2024-01-17 | 3,608.83 | 3,614.03 | 3,562.88 | 3,581.21 | 3,658.67 | 3,016,150 |
| 2024-01-16 | 3,634.53 | 3,645.96 | 3,618.35 | 3,631.68 | 3,710.23 | 2,888,276 |
| 2024-01-15 | 3,662.62 | 3,671.33 | 3,622.63 | 3,634.53 | 3,713.14 | 2,537,567 |
| 2024-01-12 | 3,642.63 | 3,678.34 | 3,634.53 | 3,661.67 | 3,740.87 | 4,907,519 |
| 2024-01-11 | 3,648.34 | 3,649.77 | 3,612.63 | 3,614.06 | 3,692.23 | 3,296,548 |
| 2024-01-10 | 3,678.34 | 3,682.14 | 3,646.44 | 3,648.82 | 3,727.74 | 3,859,764 |
| 2024-01-09 | 3,648.82 | 3,679.76 | 3,641.20 | 3,675.48 | 3,754.97 | 2,740,004 |
| 2024-01-08 | 3,645.01 | 3,652.15 | 3,625.01 | 3,648.82 | 3,727.74 | 10,150,053 |
| 2024-01-05 | 3,653.10 | 3,661.20 | 3,633.58 | 3,645.96 | 3,724.82 | 3,992,442 |
| 2024-01-04 | 3,648.34 | 3,659.77 | 3,635.49 | 3,658.82 | 3,737.95 | 9,263,769 |
| 2024-01-03 | 3,664.05 | 3,740.23 | 3,664.05 | 3,668.81 | 3,748.16 | 6,234,020 |
| 2024-01-02 | 3,623.58 | 3,648.34 | 3,615.01 | 3,641.68 | 3,720.44 | 4,213,122 |
| 2023-12-29 | 3,631.20 | 3,639.77 | 3,599.30 | 3,618.35 | 3,696.61 | 913,838 |
| 2023-12-28 | 3,615.01 | 3,634.06 | 3,604.06 | 3,630.25 | 3,708.77 | 1,367,826 |
| 2023-12-27 | 3,597.87 | 3,627.87 | 3,586.92 | 3,606.44 | 3,684.45 | 1,348,813 |
| 2023-12-22 | 3,595.97 | 3,610.25 | 3,589.31 | 3,605.97 | 3,683.96 | 835,104 |
| 2023-12-21 | 3,596.45 | 3,629.77 | 3,586.45 | 3,598.35 | 3,676.18 | 4,168,334 |
| 2023-12-20 | 3,613.59 | 3,635.49 | 3,579.78 | 3,607.87 | 3,685.91 | 9,804,462 |
| 2023-12-19 | 3,589.31 | 3,611.68 | 3,562.64 | 3,582.64 | 3,660.13 | 5,376,494 |
| 2023-12-18 | 3,568.83 | 3,597.87 | 3,547.41 | 3,584.54 | 3,662.07 | 4,232,635 |
| 2023-12-15 | 3,584.54 | 3,590.73 | 3,560.26 | 3,575.97 | 3,653.32 | 7,815,616 |
| 2023-12-14 | 3,629.77 | 3,653.10 | 3,562.64 | 3,583.12 | 3,660.61 | 5,589,423 |
| 2023-12-13 | 3,609.30 | 3,635.01 | 3,583.59 | 3,616.92 | 3,695.15 | 3,192,420 |
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.