Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 3,671.67 | 3,713.09 | 3,646.91 | 3,704.52 | 3,573.88 | 3,809,946 |
| 2022-07-11 | 3,635.49 | 3,680.24 | 3,627.87 | 3,667.86 | 3,538.52 | 2,770,783 |
| 2022-07-08 | 3,657.86 | 3,672.62 | 3,627.39 | 3,652.63 | 3,523.82 | 2,758,651 |
| 2022-07-07 | 3,705.47 | 3,709.28 | 3,641.68 | 3,642.63 | 3,514.17 | 5,488,476 |
| 2022-07-06 | 3,620.25 | 3,707.95 | 3,619.30 | 3,685.95 | 3,555.97 | 6,476,668 |
| 2022-07-05 | 3,616.92 | 3,631.68 | 3,596.62 | 3,620.25 | 3,492.59 | 5,342,600 |
| 2022-07-04 | 3,620.25 | 3,634.06 | 3,610.84 | 3,620.73 | 3,493.04 | 1,662,019 |
| 2022-07-01 | 3,551.69 | 3,627.87 | 3,540.74 | 3,618.35 | 3,490.75 | 3,434,688 |
| 2022-06-30 | 3,531.22 | 3,548.84 | 3,509.80 | 3,543.12 | 3,418.18 | 5,521,968 |
| 2022-06-29 | 3,543.12 | 3,586.45 | 3,525.51 | 3,578.83 | 3,452.63 | 2,929,371 |
| 2022-06-28 | 3,578.35 | 3,589.31 | 3,539.79 | 3,563.12 | 3,437.47 | 2,595,578 |
| 2022-06-27 | 3,585.97 | 3,589.31 | 3,532.65 | 3,555.50 | 3,430.12 | 8,917,973 |
| 2022-06-24 | 3,469.33 | 3,575.02 | 3,462.19 | 3,558.36 | 3,432.88 | 4,091,635 |
| 2022-06-23 | 3,418.39 | 3,462.19 | 3,406.48 | 3,453.14 | 3,331.37 | 6,275,873 |
| 2022-06-22 | 3,446.95 | 3,467.90 | 3,407.44 | 3,436.95 | 3,315.75 | 4,319,588 |
| 2022-06-21 | 3,424.10 | 3,442.67 | 3,408.86 | 3,431.24 | 3,310.24 | 2,770,075 |
| 2022-06-20 | 3,421.24 | 3,433.62 | 3,405.06 | 3,428.86 | 3,307.94 | 2,466,417 |
| 2022-06-17 | 3,386.96 | 3,441.71 | 3,376.49 | 3,421.24 | 3,300.59 | 11,703,840 |
| 2022-06-16 | 3,430.76 | 3,451.24 | 3,362.68 | 3,383.63 | 3,264.31 | 12,271,698 |
| 2022-06-15 | 3,484.56 | 3,518.10 | 3,441.24 | 3,453.62 | 3,331.83 | 4,514,847 |
| 2022-06-14 | 3,463.62 | 3,477.12 | 3,429.34 | 3,436.95 | 3,315.75 | 5,331,454 |
| 2022-06-13 | 3,456.95 | 3,487.42 | 3,425.37 | 3,455.05 | 3,333.21 | 5,201,512 |
| 2022-06-10 | 3,449.81 | 3,470.28 | 3,415.05 | 3,465.52 | 3,343.31 | 2,839,764 |
| 2022-06-09 | 3,491.23 | 3,525.98 | 3,447.90 | 3,464.09 | 3,341.93 | 7,600,617 |
| 2022-06-08 | 3,541.70 | 3,541.70 | 3,480.96 | 3,501.70 | 3,378.22 | 6,953,369 |
| 2022-06-07 | 3,540.27 | 3,546.93 | 3,506.94 | 3,519.32 | 3,395.21 | 3,196,649 |
| 2022-06-06 | 3,550.74 | 3,563.12 | 3,527.89 | 3,540.27 | 3,415.42 | 3,273,705 |
| 2022-06-01 | 3,648.82 | 3,648.82 | 3,517.89 | 3,527.89 | 3,403.48 | 6,287,567 |
| 2022-05-31 | 3,556.45 | 3,642.15 | 3,503.61 | 3,642.15 | 3,513.71 | 19,178,835 |
| 2022-05-30 | 3,324.59 | 3,348.17 | 3,305.07 | 3,328.40 | 3,211.03 | 3,552,132 |
| 2022-05-27 | 3,330.78 | 3,342.21 | 3,303.65 | 3,309.36 | 3,192.66 | 3,672,877 |
| 2022-05-26 | 3,331.74 | 3,358.87 | 3,309.84 | 3,321.26 | 3,204.14 | 3,112,713 |
| 2022-05-25 | 3,379.35 | 3,379.35 | 3,325.99 | 3,326.02 | 3,208.73 | 3,634,548 |
| 2022-05-24 | 3,366.97 | 3,394.10 | 3,348.11 | 3,371.73 | 3,252.83 | 3,243,505 |
| 2022-05-23 | 3,362.21 | 3,370.30 | 3,325.55 | 3,369.82 | 3,250.99 | 7,072,633 |
| 2022-05-20 | 3,290.32 | 3,353.64 | 3,290.32 | 3,348.40 | 3,230.32 | 5,493,560 |
| 2022-05-19 | 3,388.39 | 3,395.53 | 3,244.61 | 3,286.51 | 3,170.61 | 8,257,688 |
| 2022-05-18 | 3,496.47 | 3,520.27 | 3,452.66 | 3,452.66 | 3,296.27 | 19,403,796 |
| 2022-05-17 | 3,498.37 | 3,529.32 | 3,466.00 | 3,490.75 | 3,332.64 | 4,376,170 |
| 2022-05-16 | 3,522.65 | 3,554.07 | 3,478.85 | 3,554.07 | 3,393.09 | 6,539,686 |
| 2022-05-13 | 3,533.13 | 3,580.26 | 3,525.51 | 3,567.88 | 3,406.27 | 6,608,432 |
| 2022-05-12 | 3,482.66 | 3,559.79 | 3,466.00 | 3,512.18 | 3,353.09 | 8,469,073 |
| 2022-05-11 | 3,518.37 | 3,525.03 | 3,477.90 | 3,514.08 | 3,354.91 | 4,127,314 |
| 2022-05-10 | 3,488.85 | 3,570.26 | 3,477.90 | 3,523.60 | 3,364.00 | 6,454,485 |
| 2022-05-09 | 3,427.43 | 3,467.90 | 3,405.06 | 3,462.19 | 3,305.37 | 6,788,222 |
| 2022-05-06 | 3,461.23 | 3,470.28 | 3,413.62 | 3,425.05 | 3,269.91 | 8,403,795 |
| 2022-05-05 | 3,475.99 | 3,495.51 | 3,438.86 | 3,456.47 | 3,299.91 | 6,515,137 |
| 2022-05-04 | 3,457.90 | 3,485.99 | 3,438.38 | 3,448.86 | 3,292.64 | 2,457,783 |
| 2022-05-03 | 3,483.61 | 3,498.37 | 3,430.29 | 3,483.61 | 3,325.82 | 7,944,082 |
| 2022-04-29 | 3,505.51 | 3,561.69 | 3,495.99 | 3,541.22 | 3,380.82 | 4,968,004 |
| 2022-04-28 | 3,457.43 | 3,506.46 | 3,393.63 | 3,499.32 | 3,340.82 | 5,497,150 |
| 2022-04-27 | 3,463.14 | 3,463.14 | 3,382.68 | 3,406.48 | 3,252.18 | 5,695,724 |
| 2022-04-26 | 3,466.00 | 3,498.85 | 3,449.81 | 3,467.90 | 3,310.82 | 5,858,267 |
| 2022-04-25 | 3,345.54 | 3,455.52 | 3,331.26 | 3,434.10 | 3,278.55 | 4,296,912 |
| 2022-04-22 | 3,334.59 | 3,395.53 | 3,328.51 | 3,371.73 | 3,219.00 | 2,997,462 |
| 2022-04-21 | 3,312.22 | 3,353.37 | 3,301.27 | 3,346.97 | 3,195.37 | 5,797,716 |
| 2022-04-20 | 3,298.89 | 3,310.79 | 3,258.89 | 3,302.69 | 3,153.10 | 4,870,044 |
| 2022-04-19 | 3,213.19 | 3,257.94 | 3,198.82 | 3,257.94 | 3,110.37 | 6,518,553 |
| 2022-04-14 | 3,264.61 | 3,277.46 | 3,244.61 | 3,265.08 | 3,117.19 | 5,506,911 |
| 2022-04-13 | 3,263.65 | 3,279.37 | 3,248.89 | 3,272.22 | 3,124.01 | 4,104,265 |
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.