Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3,960.19 | 4,005.41 | 3,946.38 | 3,993.04 | 3,926.95 | 4,932,364 |
| 2022-12-30 | 3,983.04 | 4,000.37 | 3,974.94 | 3,982.09 | 3,916.18 | 2,804,310 |
| 2022-12-29 | 3,998.27 | 4,011.13 | 3,961.14 | 4,001.13 | 3,934.91 | 2,083,754 |
| 2022-12-28 | 4,033.98 | 4,044.93 | 3,996.37 | 4,004.46 | 3,938.19 | 1,745,156 |
| 2022-12-23 | 4,021.60 | 4,027.32 | 3,999.70 | 4,012.56 | 3,946.15 | 796,899 |
| 2022-12-22 | 4,021.13 | 4,046.36 | 4,007.80 | 4,011.60 | 3,945.21 | 3,230,128 |
| 2022-12-21 | 3,966.85 | 4,023.03 | 3,954.95 | 4,023.03 | 3,956.45 | 2,325,993 |
| 2022-12-20 | 3,965.90 | 3,980.66 | 3,949.24 | 3,957.81 | 3,892.30 | 4,862,684 |
| 2022-12-19 | 3,947.81 | 3,973.99 | 3,938.29 | 3,973.99 | 3,908.22 | 3,433,077 |
| 2022-12-16 | 3,939.71 | 3,973.52 | 3,878.30 | 3,943.05 | 3,877.79 | 8,464,212 |
| 2022-12-15 | 3,943.05 | 3,956.85 | 3,917.34 | 3,939.24 | 3,874.04 | 3,631,345 |
| 2022-12-14 | 3,904.01 | 3,960.66 | 3,890.20 | 3,952.09 | 3,886.68 | 3,987,916 |
| 2022-12-13 | 3,937.81 | 3,938.29 | 3,892.10 | 3,909.24 | 3,844.54 | 3,225,140 |
| 2022-12-12 | 3,924.00 | 3,952.09 | 3,917.34 | 3,924.95 | 3,859.99 | 5,801,934 |
| 2022-12-09 | 3,936.38 | 3,967.80 | 3,921.62 | 3,928.29 | 3,863.27 | 6,047,586 |
| 2022-12-08 | 3,971.14 | 4,023.98 | 3,933.05 | 3,962.09 | 3,896.51 | 3,980,367 |
| 2022-12-07 | 4,003.03 | 4,027.32 | 3,953.38 | 3,962.09 | 3,896.51 | 3,400,913 |
| 2022-12-06 | 3,993.99 | 4,014.46 | 3,976.37 | 3,985.89 | 3,919.92 | 4,445,498 |
| 2022-12-05 | 3,975.42 | 3,982.66 | 3,925.98 | 3,979.23 | 3,913.37 | 2,317,929 |
| 2022-12-02 | 3,973.99 | 3,979.23 | 3,941.14 | 3,978.28 | 3,912.43 | 2,446,689 |
| 2022-12-01 | 3,948.76 | 3,981.13 | 3,936.38 | 3,979.71 | 3,913.84 | 3,427,441 |
| 2022-11-30 | 3,933.52 | 3,975.61 | 3,930.19 | 3,945.90 | 3,880.59 | 11,320,267 |
| 2022-11-29 | 3,935.43 | 3,964.95 | 3,927.33 | 3,927.33 | 3,862.33 | 2,764,484 |
| 2022-11-28 | 3,916.38 | 3,963.99 | 3,904.48 | 3,956.38 | 3,890.90 | 2,425,091 |
| 2022-11-25 | 3,918.29 | 3,941.14 | 3,898.29 | 3,916.86 | 3,852.03 | 2,603,139 |
| 2022-11-24 | 3,903.05 | 3,927.33 | 3,895.44 | 3,923.05 | 3,858.12 | 1,284,127 |
| 2022-11-23 | 3,930.19 | 3,944.47 | 3,914.00 | 3,914.00 | 3,849.22 | 2,360,487 |
| 2022-11-22 | 3,903.05 | 3,930.67 | 3,894.48 | 3,919.72 | 3,854.84 | 2,530,951 |
| 2022-11-21 | 3,849.25 | 3,917.81 | 3,841.16 | 3,915.91 | 3,851.10 | 2,852,467 |
| 2022-11-18 | 3,859.73 | 3,872.11 | 3,836.40 | 3,847.35 | 3,783.67 | 4,388,265 |
| 2022-11-17 | 3,840.68 | 3,870.20 | 3,820.21 | 3,864.01 | 3,800.06 | 1,873,717 |
| 2022-11-16 | 3,863.06 | 3,885.44 | 3,850.64 | 3,870.20 | 3,769.54 | 2,797,580 |
| 2022-11-15 | 3,844.02 | 3,916.39 | 3,829.26 | 3,840.68 | 3,740.79 | 3,450,843 |
| 2022-11-14 | 3,792.12 | 3,855.92 | 3,774.03 | 3,839.73 | 3,739.87 | 4,656,412 |
| 2022-11-11 | 3,837.83 | 3,846.01 | 3,720.23 | 3,751.18 | 3,653.61 | 5,741,221 |
| 2022-11-10 | 3,877.34 | 3,897.34 | 3,849.25 | 3,849.73 | 3,749.60 | 4,724,714 |
| 2022-11-09 | 3,850.21 | 3,879.73 | 3,811.64 | 3,875.44 | 3,774.64 | 2,650,329 |
| 2022-11-08 | 3,825.45 | 3,863.54 | 3,817.36 | 3,862.59 | 3,762.12 | 3,655,745 |
| 2022-11-07 | 3,868.30 | 3,875.44 | 3,827.83 | 3,839.26 | 3,739.40 | 5,043,755 |
| 2022-11-04 | 3,800.22 | 3,870.20 | 3,788.48 | 3,859.73 | 3,759.34 | 3,165,558 |
| 2022-11-03 | 3,738.80 | 3,805.93 | 3,734.52 | 3,804.50 | 3,705.55 | 3,489,148 |
| 2022-11-02 | 3,775.46 | 3,802.60 | 3,735.94 | 3,760.22 | 3,662.43 | 3,677,944 |
| 2022-11-01 | 3,798.31 | 3,806.88 | 3,752.13 | 3,758.80 | 3,661.03 | 5,208,292 |
| 2022-10-31 | 3,750.23 | 3,803.55 | 3,731.18 | 3,784.51 | 3,686.08 | 6,026,018 |
| 2022-10-28 | 3,689.29 | 3,741.66 | 3,679.76 | 3,730.71 | 3,633.68 | 2,892,539 |
| 2022-10-27 | 3,707.38 | 3,721.18 | 3,642.15 | 3,680.24 | 3,584.52 | 3,782,524 |
| 2022-10-26 | 3,737.37 | 3,738.80 | 3,634.06 | 3,684.05 | 3,588.23 | 5,847,034 |
| 2022-10-25 | 3,753.08 | 3,764.51 | 3,709.76 | 3,738.80 | 3,641.56 | 2,703,575 |
| 2022-10-24 | 3,747.37 | 3,757.84 | 3,719.76 | 3,734.04 | 3,636.92 | 3,560,852 |
| 2022-10-21 | 3,693.57 | 3,786.89 | 3,685.00 | 3,754.99 | 3,657.32 | 2,875,514 |
| 2022-10-20 | 3,715.00 | 3,726.90 | 3,695.48 | 3,722.61 | 3,625.79 | 5,350,561 |
| 2022-10-19 | 3,714.52 | 3,733.09 | 3,701.66 | 3,713.09 | 3,616.52 | 2,516,584 |
| 2022-10-18 | 3,706.43 | 3,723.56 | 3,681.19 | 3,707.38 | 3,610.95 | 2,980,582 |
| 2022-10-17 | 3,696.43 | 3,720.71 | 3,670.72 | 3,674.05 | 3,578.49 | 6,232,953 |
| 2022-10-14 | 3,677.86 | 3,742.61 | 3,672.15 | 3,696.43 | 3,600.29 | 4,566,756 |
| 2022-10-13 | 3,734.99 | 3,739.28 | 3,615.97 | 3,654.53 | 3,559.48 | 3,748,070 |
| 2022-10-12 | 3,767.84 | 3,781.17 | 3,725.95 | 3,744.99 | 3,647.59 | 3,332,568 |
| 2022-10-11 | 3,733.09 | 3,771.17 | 3,720.23 | 3,756.89 | 3,659.18 | 3,081,143 |
| 2022-10-10 | 3,726.90 | 3,739.28 | 3,709.28 | 3,723.09 | 3,626.26 | 3,031,730 |
| 2022-10-07 | 3,730.23 | 3,762.60 | 3,730.23 | 3,739.75 | 3,642.49 | 2,851,840 |
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.