Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 4,012.08 | 4,048.50 | 4,000.65 | 4,011.60 | 3,982.58 | 4,300,356 |
| 2023-03-27 | 4,016.37 | 4,039.22 | 4,001.47 | 4,018.75 | 3,989.67 | 2,657,147 |
| 2023-03-24 | 3,963.99 | 4,018.75 | 3,944.00 | 3,996.37 | 3,967.45 | 3,303,384 |
| 2023-03-23 | 4,005.89 | 4,008.27 | 3,957.33 | 3,973.04 | 3,944.29 | 4,069,208 |
| 2023-03-22 | 3,920.67 | 4,007.80 | 3,917.81 | 4,001.61 | 3,972.65 | 4,454,113 |
| 2023-03-21 | 3,901.15 | 3,943.05 | 3,892.10 | 3,932.57 | 3,904.12 | 3,695,554 |
| 2023-03-20 | 3,844.49 | 3,892.10 | 3,840.21 | 3,887.34 | 3,859.22 | 2,717,904 |
| 2023-03-17 | 3,891.63 | 3,905.59 | 3,840.21 | 3,854.02 | 3,826.13 | 10,324,524 |
| 2023-03-16 | 3,876.87 | 3,947.81 | 3,868.77 | 3,891.63 | 3,863.47 | 3,755,635 |
| 2023-03-15 | 3,879.73 | 3,889.72 | 3,828.78 | 3,847.35 | 3,819.51 | 3,502,609 |
| 2023-03-14 | 3,847.83 | 3,878.30 | 3,826.88 | 3,878.30 | 3,850.24 | 3,542,938 |
| 2023-03-13 | 3,873.54 | 3,915.43 | 3,833.54 | 3,862.11 | 3,834.17 | 6,401,113 |
| 2023-03-10 | 3,896.39 | 3,934.48 | 3,859.25 | 3,874.49 | 3,846.45 | 2,287,623 |
| 2023-03-09 | 3,926.86 | 3,932.10 | 3,902.10 | 3,915.43 | 3,887.10 | 3,989,298 |
| 2023-03-08 | 3,918.77 | 4,635.90 | 3,895.71 | 3,926.86 | 3,898.45 | 11,055,547 |
| 2023-03-07 | 3,904.48 | 3,934.95 | 3,891.63 | 3,923.53 | 3,895.14 | 2,293,892 |
| 2023-03-06 | 3,947.81 | 3,949.24 | 3,908.77 | 3,910.67 | 3,882.38 | 2,101,026 |
| 2023-03-03 | 3,999.23 | 3,999.23 | 3,937.81 | 3,947.33 | 3,918.77 | 3,234,465 |
| 2023-03-02 | 3,927.33 | 3,993.51 | 3,925.43 | 3,988.28 | 3,959.42 | 1,995,237 |
| 2023-03-01 | 3,923.05 | 3,964.95 | 3,918.29 | 3,939.71 | 3,911.21 | 4,202,084 |
| 2023-02-28 | 3,981.61 | 3,986.37 | 3,917.81 | 3,938.29 | 3,909.79 | 3,980,075 |
| 2023-02-27 | 3,993.04 | 4,017.75 | 3,989.23 | 3,993.51 | 3,964.62 | 2,507,987 |
| 2023-02-24 | 4,010.18 | 4,011.60 | 3,975.12 | 3,991.13 | 3,962.25 | 2,912,084 |
| 2023-02-23 | 4,020.65 | 4,029.70 | 3,989.23 | 3,993.04 | 3,964.14 | 1,830,097 |
| 2023-02-22 | 4,032.55 | 4,068.26 | 4,023.98 | 4,062.55 | 3,995.31 | 5,422,328 |
| 2023-02-21 | 4,006.37 | 4,043.50 | 4,005.41 | 4,035.89 | 3,969.09 | 5,849,928 |
| 2023-02-20 | 4,037.31 | 4,043.03 | 4,004.94 | 4,009.22 | 3,942.87 | 1,518,371 |
| 2023-02-17 | 4,023.98 | 4,047.79 | 4,016.37 | 4,033.03 | 3,966.28 | 3,469,364 |
| 2023-02-16 | 4,072.54 | 4,080.16 | 4,016.84 | 4,028.74 | 3,962.06 | 2,749,239 |
| 2023-02-15 | 4,043.50 | 4,066.36 | 4,040.17 | 4,063.50 | 3,996.24 | 3,951,715 |
| 2023-02-14 | 4,075.40 | 4,093.97 | 4,058.74 | 4,062.55 | 3,995.31 | 3,469,101 |
| 2023-02-13 | 3,941.14 | 4,063.02 | 3,917.34 | 4,058.26 | 3,991.09 | 4,227,866 |
| 2023-02-10 | 3,909.72 | 3,943.05 | 3,903.77 | 3,934.95 | 3,869.83 | 4,752,841 |
| 2023-02-09 | 3,937.33 | 3,956.85 | 3,900.20 | 3,912.58 | 3,847.82 | 4,886,769 |
| 2023-02-08 | 3,904.48 | 3,926.38 | 3,897.34 | 3,903.53 | 3,838.92 | 4,151,947 |
| 2023-02-07 | 3,947.33 | 3,951.62 | 3,901.15 | 3,907.81 | 3,843.14 | 3,966,566 |
| 2023-02-06 | 3,966.85 | 3,983.04 | 3,946.85 | 3,964.47 | 3,898.86 | 2,915,527 |
| 2023-02-03 | 3,904.96 | 3,975.42 | 3,899.72 | 3,971.61 | 3,905.88 | 3,668,603 |
| 2023-02-02 | 3,940.19 | 3,947.33 | 3,874.01 | 3,905.91 | 3,841.26 | 2,874,556 |
| 2023-02-01 | 3,937.33 | 3,937.33 | 3,903.05 | 3,935.43 | 3,870.29 | 3,079,580 |
| 2023-01-31 | 3,867.82 | 3,928.29 | 3,854.49 | 3,912.10 | 3,847.35 | 4,300,380 |
| 2023-01-30 | 3,836.88 | 3,880.20 | 3,831.36 | 3,877.34 | 3,813.17 | 4,189,219 |
| 2023-01-27 | 3,850.68 | 3,864.97 | 3,819.02 | 3,828.78 | 3,765.41 | 2,680,468 |
| 2023-01-26 | 3,889.25 | 3,898.29 | 3,831.16 | 3,850.21 | 3,786.48 | 2,773,180 |
| 2023-01-25 | 3,914.48 | 3,921.15 | 3,854.02 | 3,866.39 | 3,802.40 | 3,064,356 |
| 2023-01-24 | 3,913.05 | 3,918.29 | 3,878.77 | 3,903.53 | 3,838.92 | 6,573,842 |
| 2023-01-23 | 3,909.72 | 3,926.38 | 3,900.67 | 3,909.24 | 3,844.54 | 3,776,020 |
| 2023-01-20 | 3,883.06 | 3,907.81 | 3,856.40 | 3,894.01 | 3,829.56 | 3,804,590 |
| 2023-01-19 | 3,904.96 | 3,940.67 | 3,859.25 | 3,895.91 | 3,831.43 | 5,353,613 |
| 2023-01-18 | 3,960.66 | 3,966.85 | 3,892.10 | 3,899.25 | 3,834.71 | 4,436,526 |
| 2023-01-17 | 3,982.56 | 3,999.23 | 3,955.42 | 3,966.37 | 3,900.73 | 3,609,066 |
| 2023-01-16 | 4,017.32 | 4,035.89 | 4,004.46 | 4,027.79 | 3,961.13 | 2,234,964 |
| 2023-01-13 | 3,996.85 | 4,030.65 | 3,984.47 | 4,013.98 | 3,947.55 | 2,493,409 |
| 2023-01-12 | 4,003.03 | 4,017.60 | 3,955.42 | 3,984.94 | 3,918.99 | 2,638,199 |
| 2023-01-11 | 3,990.18 | 4,027.32 | 3,980.18 | 3,990.18 | 3,924.14 | 3,941,441 |
| 2023-01-10 | 3,994.46 | 4,011.60 | 3,973.52 | 3,997.32 | 3,931.16 | 5,152,933 |
| 2023-01-09 | 4,001.13 | 4,001.13 | 3,954.95 | 3,994.46 | 3,928.35 | 4,802,994 |
| 2023-01-06 | 4,012.08 | 4,018.75 | 3,987.42 | 4,000.65 | 3,934.44 | 2,619,852 |
| 2023-01-05 | 4,010.65 | 4,032.55 | 3,979.71 | 4,000.18 | 3,933.97 | 2,576,434 |
| 2023-01-04 | 3,997.32 | 4,044.93 | 3,997.32 | 4,024.94 | 3,958.32 | 2,390,762 |
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.