Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 3,905.91 | 3,933.52 | 3,897.82 | 3,918.77 | 3,963.39 | 3,729,931 |
| 2023-09-19 | 3,900.67 | 3,907.34 | 3,868.30 | 3,883.53 | 3,927.76 | 2,417,346 |
| 2023-09-18 | 3,897.34 | 3,929.72 | 3,877.82 | 3,906.86 | 3,951.36 | 3,240,172 |
| 2023-09-15 | 3,890.20 | 3,929.72 | 3,883.06 | 3,907.34 | 3,951.84 | 8,066,640 |
| 2023-09-14 | 3,845.92 | 3,877.82 | 3,822.12 | 3,869.25 | 3,913.32 | 2,602,904 |
| 2023-09-13 | 3,840.21 | 3,849.25 | 3,817.83 | 3,840.21 | 3,883.94 | 2,775,630 |
| 2023-09-12 | 3,862.59 | 3,883.06 | 3,843.07 | 3,843.07 | 3,886.83 | 2,140,756 |
| 2023-09-11 | 3,855.44 | 3,868.77 | 3,829.73 | 3,854.97 | 3,898.87 | 2,450,501 |
| 2023-09-08 | 3,843.07 | 3,853.54 | 3,812.60 | 3,849.25 | 3,893.09 | 6,312,445 |
| 2023-09-07 | 3,791.65 | 3,838.78 | 3,771.38 | 3,827.35 | 3,870.94 | 2,213,285 |
| 2023-09-06 | 3,793.08 | 3,799.74 | 3,741.18 | 3,791.17 | 3,834.35 | 1,908,054 |
| 2023-09-05 | 3,819.74 | 3,836.40 | 3,795.46 | 3,803.55 | 3,846.87 | 2,272,125 |
| 2023-09-04 | 3,842.59 | 3,861.63 | 3,829.26 | 3,833.54 | 3,877.20 | 880,043 |
| 2023-09-01 | 3,837.35 | 3,850.31 | 3,819.74 | 3,836.40 | 3,880.09 | 1,836,044 |
| 2023-08-31 | 3,870.68 | 3,889.25 | 3,848.78 | 3,848.78 | 3,892.61 | 3,544,046 |
| 2023-08-30 | 3,873.54 | 3,883.53 | 3,854.02 | 3,871.16 | 3,915.24 | 1,573,200 |
| 2023-08-29 | 3,844.02 | 3,884.96 | 3,844.02 | 3,866.87 | 3,910.91 | 4,915,105 |
| 2023-08-25 | 3,840.68 | 3,864.01 | 3,833.07 | 3,843.54 | 3,887.31 | 1,665,157 |
| 2023-08-24 | 3,813.55 | 3,846.40 | 3,808.79 | 3,826.88 | 3,870.46 | 1,075,041 |
| 2023-08-23 | 3,781.17 | 3,829.73 | 3,773.56 | 3,806.41 | 3,849.76 | 2,511,388 |
| 2023-08-22 | 3,769.27 | 3,787.36 | 3,754.99 | 3,772.13 | 3,815.09 | 4,359,289 |
| 2023-08-21 | 3,792.12 | 3,821.64 | 3,770.22 | 3,779.27 | 3,822.31 | 2,444,681 |
| 2023-08-18 | 3,804.98 | 3,812.98 | 3,772.60 | 3,789.74 | 3,832.90 | 4,181,446 |
| 2023-08-17 | 3,837.35 | 3,842.11 | 3,812.60 | 3,824.02 | 3,867.57 | 2,373,180 |
| 2023-08-16 | 3,853.06 | 3,866.87 | 3,835.45 | 3,843.54 | 3,887.31 | 3,384,986 |
| 2023-08-15 | 3,900.20 | 3,900.67 | 3,837.35 | 3,855.44 | 3,899.35 | 1,780,472 |
| 2023-08-14 | 3,899.72 | 3,912.58 | 3,876.39 | 3,900.20 | 3,944.62 | 1,760,003 |
| 2023-08-11 | 3,929.24 | 3,937.81 | 3,880.20 | 3,887.34 | 3,931.61 | 4,618,701 |
| 2023-08-10 | 3,922.10 | 3,942.57 | 3,914.00 | 3,942.57 | 3,987.47 | 2,180,908 |
| 2023-08-09 | 3,899.72 | 3,919.24 | 3,893.06 | 3,914.96 | 3,959.54 | 4,417,460 |
| 2023-08-08 | 3,894.48 | 3,913.05 | 3,874.01 | 3,892.10 | 3,936.43 | 4,868,271 |
| 2023-08-07 | 3,884.49 | 3,897.43 | 3,859.73 | 3,894.96 | 3,939.32 | 2,012,976 |
| 2023-08-04 | 3,915.43 | 3,920.19 | 3,881.63 | 3,894.96 | 3,939.32 | 2,153,191 |
| 2023-08-03 | 3,946.85 | 3,981.61 | 3,892.58 | 3,924.48 | 3,969.17 | 4,453,422 |
| 2023-08-02 | 4,003.03 | 4,003.03 | 3,960.19 | 3,981.61 | 3,989.53 | 3,422,324 |
| 2023-08-01 | 4,003.99 | 4,011.60 | 3,972.09 | 4,000.65 | 4,008.62 | 1,851,696 |
| 2023-07-31 | 4,021.13 | 4,025.90 | 3,990.66 | 3,990.66 | 3,998.60 | 2,683,644 |
| 2023-07-28 | 3,983.99 | 4,035.89 | 3,977.80 | 4,021.60 | 4,029.61 | 6,455,898 |
| 2023-07-27 | 4,000.18 | 4,021.60 | 3,980.66 | 3,980.66 | 3,988.58 | 3,110,359 |
| 2023-07-26 | 3,996.85 | 3,998.75 | 3,960.66 | 3,983.99 | 3,991.92 | 4,210,657 |
| 2023-07-25 | 3,979.23 | 4,045.21 | 3,971.34 | 3,992.56 | 4,000.51 | 5,317,403 |
| 2023-07-24 | 3,873.54 | 3,887.82 | 3,784.98 | 3,826.40 | 3,834.02 | 5,261,677 |
| 2023-07-21 | 3,862.11 | 3,889.25 | 3,851.16 | 3,886.87 | 3,894.60 | 2,497,353 |
| 2023-07-20 | 3,872.11 | 3,888.13 | 3,826.88 | 3,858.30 | 3,865.98 | 4,957,989 |
| 2023-07-19 | 3,847.35 | 3,914.96 | 3,845.45 | 3,889.72 | 3,897.46 | 2,637,706 |
| 2023-07-18 | 3,807.83 | 3,826.40 | 3,805.93 | 3,823.55 | 3,831.15 | 2,220,332 |
| 2023-07-17 | 3,810.69 | 3,838.30 | 3,801.64 | 3,827.35 | 3,834.97 | 2,074,919 |
| 2023-07-14 | 3,794.98 | 3,813.07 | 3,785.93 | 3,801.64 | 3,809.21 | 2,439,850 |
| 2023-07-13 | 3,798.79 | 3,798.79 | 3,774.51 | 3,784.03 | 3,791.56 | 3,006,017 |
| 2023-07-12 | 3,763.08 | 3,801.64 | 3,756.89 | 3,793.08 | 3,800.62 | 5,550,350 |
| 2023-07-11 | 3,789.74 | 3,800.22 | 3,759.27 | 3,771.17 | 3,778.68 | 4,606,835 |
| 2023-07-10 | 3,799.26 | 3,819.26 | 3,793.08 | 3,804.98 | 3,812.55 | 2,907,184 |
| 2023-07-07 | 3,824.50 | 3,831.16 | 3,795.46 | 3,799.74 | 3,807.30 | 4,232,175 |
| 2023-07-06 | 3,885.44 | 3,888.29 | 3,829.73 | 3,845.92 | 3,853.58 | 3,753,381 |
| 2023-07-05 | 3,894.48 | 3,908.77 | 3,874.96 | 3,882.58 | 3,890.31 | 3,119,179 |
| 2023-07-04 | 3,934.00 | 3,936.38 | 3,888.29 | 3,888.29 | 3,896.03 | 2,415,324 |
| 2023-07-03 | 3,898.29 | 3,940.67 | 3,887.82 | 3,918.77 | 3,926.56 | 4,180,561 |
| 2023-06-30 | 3,885.44 | 3,913.05 | 3,875.44 | 3,901.63 | 3,909.39 | 3,935,085 |
| 2023-06-29 | 3,904.01 | 3,911.12 | 3,882.11 | 3,889.72 | 3,897.46 | 2,702,421 |
| 2023-06-28 | 3,881.15 | 3,906.39 | 3,873.54 | 3,895.91 | 3,903.67 | 4,160,165 |
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.