Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 3,863.06 | 3,880.68 | 3,857.82 | 3,876.87 | 3,884.58 | 3,090,783 |
| 2023-06-26 | 3,884.96 | 3,887.34 | 3,857.34 | 3,865.92 | 3,873.61 | 3,587,862 |
| 2023-06-23 | 3,865.92 | 3,894.48 | 3,856.40 | 3,894.48 | 3,902.23 | 3,022,660 |
| 2023-06-22 | 3,851.16 | 3,866.87 | 3,825.93 | 3,863.06 | 3,870.75 | 3,927,872 |
| 2023-06-21 | 3,820.21 | 3,877.82 | 3,820.21 | 3,875.44 | 3,883.15 | 2,216,379 |
| 2023-06-20 | 3,833.54 | 3,886.39 | 3,827.83 | 3,861.16 | 3,868.84 | 2,656,213 |
| 2023-06-19 | 3,857.35 | 3,875.92 | 3,830.69 | 3,841.16 | 3,848.81 | 5,793,148 |
| 2023-06-16 | 3,835.45 | 3,876.98 | 3,824.50 | 3,865.44 | 3,873.13 | 11,545,627 |
| 2023-06-15 | 3,785.46 | 3,840.68 | 3,779.27 | 3,828.78 | 3,836.40 | 6,702,224 |
| 2023-06-14 | 3,783.08 | 3,792.13 | 3,758.80 | 3,777.84 | 3,785.36 | 5,086,778 |
| 2023-06-13 | 3,801.17 | 3,808.31 | 3,746.42 | 3,775.94 | 3,783.45 | 5,063,671 |
| 2023-06-12 | 3,802.60 | 3,812.12 | 3,789.27 | 3,804.98 | 3,812.55 | 3,466,236 |
| 2023-06-09 | 3,830.21 | 3,830.21 | 3,757.64 | 3,780.22 | 3,787.74 | 3,218,530 |
| 2023-06-08 | 3,816.88 | 3,834.02 | 3,800.45 | 3,808.31 | 3,815.89 | 4,762,751 |
| 2023-06-07 | 3,846.40 | 3,874.49 | 3,824.97 | 3,832.59 | 3,840.22 | 2,387,015 |
| 2023-06-06 | 3,851.16 | 3,870.29 | 3,845.92 | 3,851.16 | 3,858.82 | 2,984,580 |
| 2023-06-05 | 3,894.01 | 3,908.29 | 3,859.73 | 3,876.39 | 3,884.11 | 3,110,039 |
| 2023-06-02 | 3,833.54 | 3,862.59 | 3,827.35 | 3,862.59 | 3,870.27 | 4,529,516 |
| 2023-06-01 | 3,852.59 | 3,867.82 | 3,824.97 | 3,825.93 | 3,833.54 | 4,198,771 |
| 2023-05-31 | 3,819.26 | 3,886.39 | 3,816.88 | 3,836.40 | 3,844.03 | 11,151,316 |
| 2023-05-30 | 3,964.47 | 3,968.76 | 3,837.83 | 3,851.64 | 3,859.30 | 4,051,565 |
| 2023-05-26 | 3,957.81 | 3,978.75 | 3,939.71 | 3,969.71 | 3,977.61 | 3,942,818 |
| 2023-05-25 | 3,975.90 | 3,975.90 | 3,934.00 | 3,968.28 | 3,976.18 | 2,957,717 |
| 2023-05-24 | 3,987.80 | 3,996.85 | 3,936.38 | 3,972.56 | 3,980.47 | 3,457,315 |
| 2023-05-23 | 4,015.89 | 4,033.98 | 4,008.27 | 4,014.46 | 4,022.45 | 3,558,421 |
| 2023-05-22 | 4,075.88 | 4,085.88 | 4,022.55 | 4,026.84 | 4,034.85 | 5,137,159 |
| 2023-05-19 | 4,067.78 | 4,087.78 | 4,057.79 | 4,066.83 | 4,074.92 | 3,423,460 |
| 2023-05-18 | 4,084.92 | 4,108.73 | 4,058.34 | 4,061.12 | 4,069.20 | 3,186,500 |
| 2023-05-17 | 4,123.01 | 4,157.77 | 4,094.92 | 4,108.73 | 4,079.00 | 3,462,597 |
| 2023-05-16 | 4,131.10 | 4,152.91 | 4,118.73 | 4,135.39 | 4,105.47 | 3,206,411 |
| 2023-05-15 | 4,162.05 | 4,168.72 | 4,119.20 | 4,126.82 | 4,096.96 | 1,878,821 |
| 2023-05-12 | 4,137.29 | 4,158.10 | 4,109.68 | 4,145.39 | 4,115.39 | 3,005,215 |
| 2023-05-11 | 4,089.21 | 4,139.67 | 4,089.21 | 4,132.06 | 4,102.16 | 2,583,945 |
| 2023-05-10 | 4,138.25 | 4,142.06 | 4,062.55 | 4,087.30 | 4,057.73 | 3,504,861 |
| 2023-05-09 | 4,188.71 | 4,196.81 | 4,143.48 | 4,159.67 | 4,129.57 | 5,369,699 |
| 2023-05-05 | 4,203.47 | 4,228.23 | 4,170.94 | 4,188.71 | 4,158.41 | 2,743,164 |
| 2023-05-04 | 4,216.33 | 4,216.68 | 4,182.52 | 4,195.38 | 4,165.02 | 3,846,470 |
| 2023-05-03 | 4,242.99 | 4,265.36 | 4,221.09 | 4,225.37 | 4,194.80 | 2,995,645 |
| 2023-05-02 | 4,227.75 | 4,252.61 | 4,200.62 | 4,231.09 | 4,200.47 | 3,728,173 |
| 2023-04-28 | 4,261.08 | 4,268.94 | 4,212.04 | 4,224.42 | 4,193.85 | 4,543,816 |
| 2023-04-27 | 4,218.71 | 4,252.51 | 4,206.80 | 4,219.66 | 4,189.13 | 4,293,172 |
| 2023-04-26 | 4,201.57 | 4,207.14 | 4,162.53 | 4,162.53 | 4,132.41 | 3,949,397 |
| 2023-04-25 | 4,162.53 | 4,207.52 | 4,156.34 | 4,204.90 | 4,174.48 | 3,357,831 |
| 2023-04-24 | 4,183.00 | 4,187.76 | 4,159.67 | 4,178.24 | 4,148.01 | 4,736,200 |
| 2023-04-21 | 4,156.34 | 4,209.66 | 4,156.34 | 4,182.05 | 4,151.79 | 3,385,020 |
| 2023-04-20 | 4,134.44 | 4,156.34 | 4,118.25 | 4,153.48 | 4,123.43 | 2,422,004 |
| 2023-04-19 | 4,124.44 | 4,151.58 | 4,118.73 | 4,133.96 | 4,104.05 | 3,012,673 |
| 2023-04-18 | 4,129.20 | 4,131.85 | 4,105.87 | 4,127.30 | 4,097.43 | 4,074,116 |
| 2023-04-17 | 4,113.97 | 4,155.15 | 4,101.59 | 4,148.72 | 4,118.70 | 3,047,916 |
| 2023-04-14 | 4,117.30 | 4,121.11 | 4,089.44 | 4,103.97 | 4,074.27 | 2,931,291 |
| 2023-04-13 | 4,088.73 | 4,109.68 | 4,082.54 | 4,109.68 | 4,079.94 | 2,835,145 |
| 2023-04-12 | 4,092.06 | 4,108.25 | 4,079.69 | 4,086.83 | 4,057.26 | 2,577,451 |
| 2023-04-11 | 4,100.16 | 4,108.25 | 4,069.69 | 4,091.59 | 4,061.98 | 2,596,067 |
| 2023-04-06 | 4,073.50 | 4,122.06 | 4,062.55 | 4,101.59 | 4,071.91 | 2,771,468 |
| 2023-04-05 | 4,030.65 | 4,083.50 | 4,020.65 | 4,083.50 | 4,053.95 | 3,353,236 |
| 2023-04-04 | 4,045.41 | 4,055.41 | 4,020.65 | 4,021.60 | 3,992.50 | 5,178,586 |
| 2023-04-03 | 4,000.65 | 4,030.17 | 3,975.90 | 4,030.17 | 4,001.01 | 2,415,895 |
| 2023-03-31 | 3,992.08 | 4,042.07 | 3,977.71 | 3,989.70 | 3,960.84 | 4,785,940 |
| 2023-03-30 | 4,006.84 | 4,013.51 | 3,962.72 | 3,992.08 | 3,963.20 | 3,100,261 |
| 2023-03-29 | 4,000.65 | 4,033.50 | 3,997.80 | 4,005.89 | 3,976.91 | 2,235,706 |
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.