Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3,757.84 | 3,798.79 | 3,721.18 | 3,744.04 | 3,646.66 | 2,280,951 |
| 2022-10-05 | 3,719.76 | 3,777.36 | 3,717.38 | 3,758.80 | 3,661.03 | 4,915,983 |
| 2022-10-04 | 3,718.80 | 3,784.12 | 3,686.91 | 3,773.56 | 3,675.41 | 5,436,940 |
| 2022-10-03 | 3,724.52 | 3,738.80 | 3,683.57 | 3,691.19 | 3,595.19 | 3,520,052 |
| 2022-09-30 | 3,830.69 | 3,849.25 | 3,771.17 | 3,779.27 | 3,680.97 | 5,441,720 |
| 2022-09-29 | 3,894.96 | 3,931.62 | 3,856.87 | 3,885.44 | 3,784.38 | 9,502,427 |
| 2022-09-28 | 3,837.35 | 3,888.39 | 3,812.60 | 3,870.68 | 3,770.01 | 9,425,573 |
| 2022-09-27 | 3,930.19 | 3,933.52 | 3,874.01 | 3,883.53 | 3,782.53 | 5,162,145 |
| 2022-09-26 | 3,922.57 | 3,978.28 | 3,847.35 | 3,904.01 | 3,802.47 | 6,653,227 |
| 2022-09-23 | 3,862.11 | 3,865.92 | 3,776.41 | 3,834.02 | 3,734.30 | 3,760,823 |
| 2022-09-22 | 3,850.68 | 3,893.06 | 3,845.92 | 3,860.68 | 3,760.27 | 5,143,267 |
| 2022-09-21 | 3,767.37 | 3,867.35 | 3,756.42 | 3,858.78 | 3,758.41 | 5,251,700 |
| 2022-09-20 | 3,766.41 | 3,812.60 | 3,766.41 | 3,787.36 | 3,688.86 | 5,348,737 |
| 2022-09-16 | 3,774.98 | 3,801.64 | 3,748.32 | 3,755.46 | 3,657.79 | 6,433,681 |
| 2022-09-15 | 3,788.79 | 3,806.88 | 3,762.60 | 3,779.74 | 3,681.44 | 2,246,437 |
| 2022-09-14 | 3,814.98 | 3,820.69 | 3,761.18 | 3,775.94 | 3,677.73 | 2,849,108 |
| 2022-09-13 | 3,833.54 | 3,867.82 | 3,825.45 | 3,825.45 | 3,725.95 | 2,944,061 |
| 2022-09-12 | 3,789.74 | 3,837.35 | 3,775.46 | 3,828.31 | 3,728.74 | 4,386,556 |
| 2022-09-09 | 3,733.56 | 3,803.24 | 3,725.47 | 3,764.03 | 3,666.14 | 4,255,287 |
| 2022-09-08 | 3,737.37 | 3,766.41 | 3,685.00 | 3,724.52 | 3,627.65 | 3,026,126 |
| 2022-09-07 | 3,713.57 | 3,745.47 | 3,699.28 | 3,737.85 | 3,640.63 | 2,804,768 |
| 2022-09-06 | 3,678.34 | 3,744.99 | 3,678.34 | 3,729.75 | 3,632.75 | 2,957,443 |
| 2022-09-05 | 3,683.57 | 3,694.52 | 3,662.96 | 3,694.52 | 3,598.43 | 3,647,139 |
| 2022-09-02 | 3,692.62 | 3,723.56 | 3,684.52 | 3,719.28 | 3,622.55 | 3,096,161 |
| 2022-09-01 | 3,737.85 | 3,737.85 | 3,672.62 | 3,693.57 | 3,597.51 | 3,550,518 |
| 2022-08-31 | 3,746.89 | 3,761.18 | 3,699.76 | 3,737.85 | 3,640.63 | 5,128,622 |
| 2022-08-30 | 3,745.47 | 3,792.12 | 3,741.66 | 3,754.99 | 3,657.32 | 4,512,685 |
| 2022-08-26 | 3,786.41 | 3,804.98 | 3,737.37 | 3,746.89 | 3,649.44 | 2,381,028 |
| 2022-08-25 | 3,791.17 | 3,806.44 | 3,748.80 | 3,777.36 | 3,679.12 | 3,583,156 |
| 2022-08-24 | 3,742.13 | 3,804.03 | 3,732.13 | 3,800.22 | 3,701.38 | 2,780,193 |
| 2022-08-23 | 3,805.45 | 3,807.83 | 3,734.52 | 3,753.08 | 3,655.47 | 2,638,633 |
| 2022-08-22 | 3,807.36 | 3,834.02 | 3,783.08 | 3,814.50 | 3,715.29 | 1,887,440 |
| 2022-08-19 | 3,747.37 | 3,818.31 | 3,739.75 | 3,812.60 | 3,713.43 | 3,113,593 |
| 2022-08-18 | 3,759.75 | 3,763.08 | 3,722.14 | 3,749.75 | 3,652.22 | 2,986,326 |
| 2022-08-17 | 3,732.13 | 3,753.08 | 3,724.52 | 3,752.13 | 3,654.54 | 4,478,645 |
| 2022-08-16 | 3,761.18 | 3,764.03 | 3,716.90 | 3,734.04 | 3,636.92 | 3,381,966 |
| 2022-08-15 | 3,738.80 | 3,753.08 | 3,718.80 | 3,744.51 | 3,647.12 | 4,032,814 |
| 2022-08-12 | 3,715.47 | 3,725.47 | 3,697.86 | 3,718.80 | 3,622.08 | 2,380,762 |
| 2022-08-11 | 3,766.41 | 3,771.17 | 3,705.47 | 3,733.56 | 3,636.46 | 3,876,837 |
| 2022-08-10 | 3,779.27 | 3,793.55 | 3,744.04 | 3,759.75 | 3,661.96 | 4,908,046 |
| 2022-08-09 | 3,816.88 | 3,821.49 | 3,780.70 | 3,802.60 | 3,703.70 | 5,082,967 |
| 2022-08-08 | 3,797.36 | 3,826.40 | 3,762.13 | 3,810.69 | 3,711.58 | 2,646,473 |
| 2022-08-05 | 3,797.36 | 3,814.98 | 3,770.70 | 3,781.17 | 3,682.83 | 1,614,390 |
| 2022-08-04 | 3,788.31 | 3,825.45 | 3,760.22 | 3,797.84 | 3,699.06 | 1,858,369 |
| 2022-08-03 | 3,789.27 | 3,826.40 | 3,762.90 | 3,823.07 | 3,688.25 | 2,818,777 |
| 2022-08-02 | 3,800.22 | 3,832.12 | 3,796.41 | 3,804.98 | 3,670.80 | 1,908,793 |
| 2022-08-01 | 3,791.65 | 3,816.40 | 3,785.46 | 3,798.31 | 3,664.37 | 2,430,274 |
| 2022-07-29 | 3,776.89 | 3,816.50 | 3,771.17 | 3,812.12 | 3,677.69 | 3,721,751 |
| 2022-07-28 | 3,786.41 | 3,793.08 | 3,747.37 | 3,780.22 | 3,646.91 | 2,736,693 |
| 2022-07-27 | 3,911.15 | 3,913.05 | 3,799.26 | 3,804.50 | 3,670.34 | 3,995,215 |
| 2022-07-26 | 3,774.98 | 3,848.21 | 3,766.41 | 3,839.26 | 3,703.87 | 5,100,596 |
| 2022-07-25 | 3,720.71 | 3,753.08 | 3,706.43 | 3,729.28 | 3,597.77 | 3,086,395 |
| 2022-07-22 | 3,723.56 | 3,744.04 | 3,700.71 | 3,724.52 | 3,593.17 | 2,549,179 |
| 2022-07-21 | 3,710.71 | 3,721.66 | 3,669.77 | 3,703.09 | 3,572.50 | 2,831,964 |
| 2022-07-20 | 3,750.70 | 3,784.03 | 3,702.62 | 3,706.90 | 3,576.18 | 6,309,914 |
| 2022-07-19 | 3,665.00 | 3,787.36 | 3,665.00 | 3,754.51 | 3,622.11 | 4,985,801 |
| 2022-07-18 | 3,709.28 | 3,739.70 | 3,669.29 | 3,680.24 | 3,550.46 | 3,754,349 |
| 2022-07-15 | 3,704.52 | 3,734.04 | 3,696.78 | 3,721.18 | 3,589.96 | 3,276,884 |
| 2022-07-14 | 3,688.81 | 3,707.85 | 3,674.05 | 3,695.00 | 3,564.70 | 4,652,835 |
| 2022-07-13 | 3,686.43 | 3,694.05 | 3,647.87 | 3,688.81 | 3,558.73 | 2,846,952 |
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.