Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 3,609.30 | 3,635.01 | 3,583.59 | 3,616.92 | 3,695.15 | 3,192,420 |
| 2023-12-12 | 3,567.88 | 3,613.59 | 3,545.03 | 3,605.49 | 3,683.47 | 5,657,172 |
| 2023-12-11 | 3,585.97 | 3,600.26 | 3,555.50 | 3,598.83 | 3,676.66 | 3,132,186 |
| 2023-12-08 | 3,628.35 | 3,650.25 | 3,603.59 | 3,605.49 | 3,683.47 | 2,940,047 |
| 2023-12-07 | 3,627.39 | 3,634.06 | 3,611.68 | 3,625.96 | 3,704.39 | 4,886,063 |
| 2023-12-06 | 3,611.21 | 3,639.77 | 3,590.73 | 3,621.20 | 3,699.53 | 6,558,728 |
| 2023-12-05 | 3,627.87 | 3,655.48 | 3,605.02 | 3,620.25 | 3,698.55 | 2,407,195 |
| 2023-12-04 | 3,589.31 | 3,642.42 | 3,567.40 | 3,634.53 | 3,713.14 | 2,317,305 |
| 2023-12-01 | 3,595.02 | 3,626.44 | 3,564.55 | 3,599.78 | 3,677.64 | 2,225,253 |
| 2023-11-30 | 3,567.40 | 3,594.07 | 3,538.84 | 3,589.31 | 3,666.94 | 12,831,564 |
| 2023-11-29 | 3,602.16 | 3,625.96 | 3,566.45 | 3,574.07 | 3,651.37 | 2,302,911 |
| 2023-11-28 | 3,605.49 | 3,639.30 | 3,571.69 | 3,605.02 | 3,682.99 | 4,569,124 |
| 2023-11-27 | 3,621.20 | 3,641.20 | 3,597.87 | 3,619.78 | 3,698.07 | 2,041,655 |
| 2023-11-24 | 3,604.54 | 3,635.01 | 3,589.31 | 3,618.35 | 3,696.61 | 2,292,277 |
| 2023-11-23 | 3,644.53 | 3,645.96 | 3,600.73 | 3,605.97 | 3,683.96 | 5,394,549 |
| 2023-11-22 | 3,629.77 | 3,648.82 | 3,594.54 | 3,639.30 | 3,718.01 | 7,055,875 |
| 2023-11-21 | 3,583.59 | 3,622.63 | 3,559.31 | 3,622.63 | 3,700.98 | 5,214,578 |
| 2023-11-20 | 3,618.35 | 3,639.77 | 3,594.54 | 3,595.49 | 3,673.26 | 3,350,825 |
| 2023-11-17 | 3,652.15 | 3,662.23 | 3,623.11 | 3,633.58 | 3,712.17 | 3,739,522 |
| 2023-11-16 | 3,691.19 | 3,727.37 | 3,652.15 | 3,652.15 | 3,731.14 | 4,962,280 |
| 2023-11-15 | 3,750.70 | 3,767.84 | 3,703.09 | 3,706.43 | 3,748.64 | 3,267,011 |
| 2023-11-14 | 3,754.99 | 3,780.22 | 3,714.76 | 3,726.42 | 3,768.86 | 2,479,506 |
| 2023-11-13 | 3,765.46 | 3,786.89 | 3,736.42 | 3,759.27 | 3,802.09 | 4,270,882 |
| 2023-11-10 | 3,786.41 | 3,808.79 | 3,739.75 | 3,760.22 | 3,803.05 | 3,193,839 |
| 2023-11-09 | 3,744.04 | 3,803.55 | 3,717.85 | 3,794.03 | 3,837.24 | 4,872,951 |
| 2023-11-08 | 3,711.19 | 3,738.80 | 3,685.95 | 3,717.38 | 3,759.71 | 6,425,218 |
| 2023-11-07 | 3,687.86 | 3,709.28 | 3,652.63 | 3,704.04 | 3,746.23 | 2,723,625 |
| 2023-11-06 | 3,670.24 | 3,691.19 | 3,661.67 | 3,670.24 | 3,712.04 | 3,423,219 |
| 2023-11-03 | 3,719.28 | 3,742.13 | 3,664.05 | 3,670.24 | 3,712.04 | 2,186,874 |
| 2023-11-02 | 3,707.85 | 3,726.90 | 3,691.67 | 3,715.00 | 3,757.30 | 3,043,848 |
| 2023-11-01 | 3,717.85 | 3,741.66 | 3,658.82 | 3,700.71 | 3,742.86 | 2,562,390 |
| 2023-10-31 | 3,683.57 | 3,724.04 | 3,682.14 | 3,703.09 | 3,745.27 | 4,772,865 |
| 2023-10-30 | 3,646.91 | 3,693.09 | 3,616.92 | 3,677.86 | 3,719.75 | 4,297,566 |
| 2023-10-27 | 3,688.33 | 3,744.51 | 3,637.87 | 3,638.34 | 3,679.78 | 4,069,338 |
| 2023-10-26 | 3,709.28 | 3,845.45 | 3,688.33 | 3,713.57 | 3,755.86 | 5,180,098 |
| 2023-10-25 | 3,794.50 | 3,831.16 | 3,770.70 | 3,821.64 | 3,865.16 | 2,628,533 |
| 2023-10-24 | 3,788.31 | 3,820.69 | 3,760.70 | 3,794.50 | 3,837.72 | 4,034,626 |
| 2023-10-23 | 3,787.36 | 3,809.26 | 3,766.89 | 3,797.36 | 3,840.61 | 4,705,791 |
| 2023-10-20 | 3,795.46 | 3,829.26 | 3,786.41 | 3,799.26 | 3,842.53 | 5,817,094 |
| 2023-10-19 | 3,780.70 | 3,839.26 | 3,756.42 | 3,797.84 | 3,841.09 | 3,594,522 |
| 2023-10-18 | 3,794.98 | 3,813.55 | 3,767.37 | 3,796.88 | 3,840.13 | 4,231,592 |
| 2023-10-17 | 3,755.94 | 3,807.36 | 3,749.27 | 3,785.46 | 3,828.57 | 7,393,404 |
| 2023-10-16 | 3,749.27 | 3,753.08 | 3,715.00 | 3,749.75 | 3,792.45 | 4,790,847 |
| 2023-10-13 | 3,732.13 | 3,767.84 | 3,710.71 | 3,738.80 | 3,781.38 | 3,269,181 |
| 2023-10-12 | 3,743.56 | 3,784.51 | 3,726.90 | 3,736.42 | 3,778.97 | 4,311,748 |
| 2023-10-11 | 3,723.09 | 3,771.17 | 3,714.04 | 3,742.61 | 3,785.23 | 3,186,797 |
| 2023-10-10 | 3,742.13 | 3,785.46 | 3,699.28 | 3,764.51 | 3,807.38 | 4,225,069 |
| 2023-10-09 | 3,741.66 | 3,765.46 | 3,719.76 | 3,722.61 | 3,765.01 | 4,597,447 |
| 2023-10-06 | 3,838.30 | 3,843.07 | 3,700.24 | 3,737.85 | 3,780.42 | 12,970,169 |
| 2023-10-05 | 3,836.40 | 3,867.35 | 3,829.26 | 3,837.83 | 3,881.54 | 2,745,203 |
| 2023-10-04 | 3,844.97 | 3,864.49 | 3,813.33 | 3,820.69 | 3,864.20 | 7,167,827 |
| 2023-10-03 | 3,848.78 | 3,879.73 | 3,847.35 | 3,859.73 | 3,903.69 | 3,566,622 |
| 2023-10-02 | 3,874.01 | 3,897.34 | 3,824.02 | 3,832.12 | 3,875.76 | 8,761,845 |
| 2023-09-29 | 3,855.92 | 3,895.44 | 3,850.68 | 3,867.82 | 3,911.87 | 4,268,661 |
| 2023-09-28 | 3,838.30 | 3,847.83 | 3,792.12 | 3,841.64 | 3,885.39 | 3,816,561 |
| 2023-09-27 | 3,878.77 | 3,890.04 | 3,834.02 | 3,839.26 | 3,882.98 | 4,177,255 |
| 2023-09-26 | 3,885.44 | 3,913.53 | 3,867.35 | 3,869.73 | 3,913.80 | 2,509,238 |
| 2023-09-25 | 3,917.81 | 3,932.57 | 3,878.30 | 3,885.91 | 3,930.17 | 10,875,547 |
| 2023-09-22 | 3,923.05 | 3,951.14 | 3,904.01 | 3,919.24 | 3,963.88 | 5,053,209 |
| 2023-09-21 | 3,901.63 | 3,966.85 | 3,897.34 | 3,937.33 | 3,982.17 | 2,945,220 |
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.