Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 3,315.07 | 3,315.07 | 3,253.18 | 3,267.94 | 3,119.92 | 6,371,397 |
| 2022-04-11 | 3,348.40 | 3,352.21 | 3,297.93 | 3,323.64 | 3,173.10 | 6,510,135 |
| 2022-04-08 | 3,337.45 | 3,373.63 | 3,325.07 | 3,368.40 | 3,215.82 | 3,542,548 |
| 2022-04-07 | 3,337.45 | 3,358.87 | 3,318.88 | 3,335.54 | 3,184.46 | 5,160,303 |
| 2022-04-06 | 3,344.59 | 3,367.59 | 3,313.62 | 3,330.31 | 3,179.46 | 9,094,116 |
| 2022-04-05 | 3,360.30 | 3,373.63 | 3,336.50 | 3,367.44 | 3,214.91 | 14,942,373 |
| 2022-04-04 | 3,368.87 | 3,383.15 | 3,326.18 | 3,351.73 | 3,199.91 | 3,263,620 |
| 2022-04-01 | 3,316.98 | 3,369.35 | 3,315.55 | 3,340.31 | 3,189.00 | 4,817,799 |
| 2022-03-31 | 3,379.35 | 3,383.15 | 3,289.84 | 3,289.84 | 3,140.82 | 4,308,281 |
| 2022-03-30 | 3,360.30 | 3,378.39 | 3,347.92 | 3,378.39 | 3,225.37 | 4,774,634 |
| 2022-03-29 | 3,301.27 | 3,410.29 | 3,288.89 | 3,361.25 | 3,209.00 | 8,440,656 |
| 2022-03-28 | 3,250.32 | 3,277.69 | 3,237.47 | 3,263.65 | 3,115.82 | 5,308,908 |
| 2022-03-25 | 3,196.05 | 3,236.04 | 3,191.44 | 3,224.61 | 3,078.55 | 6,831,998 |
| 2022-03-24 | 3,224.61 | 3,239.37 | 3,204.62 | 3,208.90 | 3,063.55 | 5,642,390 |
| 2022-03-23 | 3,270.80 | 3,298.89 | 3,219.38 | 3,223.19 | 3,077.19 | 6,753,995 |
| 2022-03-22 | 3,263.65 | 3,282.70 | 3,237.94 | 3,275.08 | 3,126.73 | 7,302,569 |
| 2022-03-21 | 3,256.99 | 3,287.05 | 3,238.90 | 3,242.71 | 3,095.83 | 4,748,630 |
| 2022-03-18 | 3,276.98 | 3,278.41 | 3,216.04 | 3,256.99 | 3,109.46 | 8,128,117 |
| 2022-03-17 | 3,249.37 | 3,275.08 | 3,221.28 | 3,275.08 | 3,126.73 | 4,462,860 |
| 2022-03-16 | 3,265.56 | 3,268.41 | 3,219.85 | 3,248.42 | 3,101.28 | 4,712,824 |
| 2022-03-15 | 3,230.80 | 3,277.46 | 3,205.09 | 3,219.85 | 3,074.01 | 7,321,081 |
| 2022-03-14 | 3,229.37 | 3,263.18 | 3,204.01 | 3,259.37 | 3,111.73 | 8,233,787 |
| 2022-03-11 | 3,223.19 | 3,244.13 | 3,147.96 | 3,229.37 | 3,083.10 | 3,715,318 |
| 2022-03-10 | 3,256.51 | 3,271.33 | 3,190.81 | 3,203.67 | 3,058.55 | 12,827,404 |
| 2022-03-09 | 3,217.47 | 3,269.84 | 3,176.53 | 3,269.84 | 3,121.73 | 6,332,931 |
| 2022-03-08 | 3,166.05 | 3,247.47 | 3,111.30 | 3,177.00 | 3,033.10 | 7,809,331 |
| 2022-03-07 | 3,205.57 | 3,247.47 | 3,123.68 | 3,168.91 | 3,025.37 | 8,718,320 |
| 2022-03-04 | 3,370.78 | 3,381.25 | 3,240.33 | 3,247.47 | 3,100.37 | 6,036,717 |
| 2022-03-03 | 3,445.05 | 3,468.85 | 3,381.73 | 3,393.15 | 3,239.46 | 5,381,362 |
| 2022-03-02 | 3,489.32 | 3,533.99 | 3,427.64 | 3,472.18 | 3,314.91 | 4,810,838 |
| 2022-03-01 | 3,570.74 | 3,590.26 | 3,494.56 | 3,508.84 | 3,349.91 | 6,242,922 |
| 2022-02-28 | 3,548.36 | 3,573.59 | 3,524.15 | 3,567.40 | 3,405.82 | 12,007,831 |
| 2022-02-25 | 3,459.33 | 3,572.17 | 3,434.57 | 3,560.26 | 3,399.00 | 4,576,464 |
| 2022-02-24 | 3,556.45 | 3,569.79 | 3,459.81 | 3,460.28 | 3,303.55 | 5,508,957 |
| 2022-02-23 | 3,592.16 | 3,672.62 | 3,592.16 | 3,660.24 | 3,460.06 | 3,330,558 |
| 2022-02-22 | 3,638.34 | 3,685.48 | 3,594.07 | 3,611.68 | 3,414.16 | 5,965,689 |
| 2022-02-21 | 3,683.10 | 3,689.76 | 3,653.10 | 3,665.96 | 3,465.46 | 4,239,755 |
| 2022-02-18 | 3,627.87 | 3,678.34 | 3,626.44 | 3,673.10 | 3,472.21 | 10,873,511 |
| 2022-02-17 | 3,627.87 | 3,646.44 | 3,577.40 | 3,617.87 | 3,420.01 | 4,011,389 |
| 2022-02-16 | 3,635.01 | 3,660.24 | 3,620.25 | 3,635.49 | 3,436.66 | 7,737,271 |
| 2022-02-15 | 3,664.05 | 3,681.46 | 3,620.73 | 3,651.67 | 3,451.96 | 4,619,793 |
| 2022-02-14 | 3,707.38 | 3,711.19 | 3,605.02 | 3,627.87 | 3,429.46 | 5,896,217 |
| 2022-02-11 | 3,582.64 | 3,747.37 | 3,582.64 | 3,727.37 | 3,523.52 | 10,429,324 |
| 2022-02-10 | 3,530.74 | 3,630.73 | 3,492.18 | 3,598.35 | 3,401.55 | 10,775,058 |
| 2022-02-09 | 3,700.71 | 3,716.90 | 3,632.15 | 3,645.48 | 3,446.11 | 3,242,964 |
| 2022-02-08 | 3,677.86 | 3,699.76 | 3,669.77 | 3,691.19 | 3,489.32 | 3,275,306 |
| 2022-02-07 | 3,619.78 | 3,689.29 | 3,615.49 | 3,674.05 | 3,473.11 | 11,037,618 |
| 2022-02-04 | 3,619.78 | 3,645.48 | 3,613.11 | 3,632.63 | 3,433.96 | 4,537,046 |
| 2022-02-03 | 3,605.49 | 3,636.91 | 3,592.16 | 3,621.68 | 3,423.61 | 4,032,301 |
| 2022-02-02 | 3,582.64 | 3,620.73 | 3,546.46 | 3,601.68 | 3,404.71 | 3,639,168 |
| 2022-02-01 | 3,613.11 | 3,631.68 | 3,564.55 | 3,569.79 | 3,374.55 | 2,712,585 |
| 2022-01-31 | 3,625.49 | 3,646.91 | 3,588.35 | 3,606.44 | 3,409.21 | 3,908,166 |
| 2022-01-28 | 3,651.20 | 3,652.24 | 3,571.21 | 3,605.49 | 3,408.31 | 9,117,111 |
| 2022-01-27 | 3,637.39 | 3,696.43 | 3,617.87 | 3,663.58 | 3,463.21 | 6,705,654 |
| 2022-01-26 | 3,732.61 | 3,757.84 | 3,640.25 | 3,647.87 | 3,448.36 | 5,441,381 |
| 2022-01-25 | 3,740.23 | 3,774.98 | 3,708.33 | 3,747.85 | 3,542.87 | 6,760,567 |
| 2022-01-24 | 3,696.90 | 3,787.84 | 3,656.43 | 3,754.99 | 3,549.62 | 16,987,501 |
| 2022-01-21 | 3,448.86 | 3,514.56 | 3,446.95 | 3,499.32 | 3,307.94 | 5,374,253 |
| 2022-01-20 | 3,543.60 | 3,567.40 | 3,469.80 | 3,480.75 | 3,290.39 | 8,737,799 |
| 2022-01-19 | 3,285.08 | 3,499.80 | 3,285.08 | 3,499.80 | 3,308.39 | 11,138,667 |
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.