Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 3,477.42 | 3,484.09 | 3,337.32 | 3,348.40 | 3,165.27 | 13,336,516 |
| 2022-01-17 | 3,597.87 | 3,607.40 | 3,429.81 | 3,486.94 | 3,296.24 | 16,588,222 |
| 2022-01-14 | 3,698.33 | 3,748.32 | 3,685.95 | 3,748.32 | 3,543.32 | 2,385,468 |
| 2022-01-13 | 3,706.90 | 3,726.13 | 3,687.38 | 3,716.42 | 3,513.17 | 2,167,444 |
| 2022-01-12 | 3,768.79 | 3,769.27 | 3,705.00 | 3,715.47 | 3,512.27 | 2,870,246 |
| 2022-01-11 | 3,753.08 | 3,776.41 | 3,720.71 | 3,753.56 | 3,548.27 | 3,112,946 |
| 2022-01-10 | 3,761.18 | 3,785.93 | 3,728.80 | 3,776.89 | 3,570.33 | 4,337,429 |
| 2022-01-07 | 3,713.57 | 3,746.42 | 3,711.19 | 3,746.42 | 3,541.52 | 2,973,473 |
| 2022-01-06 | 3,739.75 | 3,758.19 | 3,717.24 | 3,730.23 | 3,526.22 | 2,530,062 |
| 2022-01-05 | 3,788.79 | 3,794.50 | 3,753.56 | 3,769.75 | 3,563.58 | 2,232,884 |
| 2022-01-04 | 3,768.32 | 3,806.88 | 3,762.13 | 3,804.98 | 3,596.88 | 3,109,801 |
| 2021-12-31 | 3,757.84 | 3,771.17 | 3,734.99 | 3,756.89 | 3,551.42 | 869,660 |
| 2021-12-30 | 3,791.65 | 3,791.65 | 3,771.65 | 3,776.89 | 3,570.33 | 1,151,964 |
| 2021-12-29 | 3,791.65 | 3,812.83 | 3,774.03 | 3,781.17 | 3,574.38 | 1,686,731 |
| 2021-12-24 | 3,759.75 | 3,775.46 | 3,758.32 | 3,763.56 | 3,557.73 | 337,604 |
| 2021-12-23 | 3,728.80 | 3,764.51 | 3,722.61 | 3,764.03 | 3,558.18 | 2,761,097 |
| 2021-12-22 | 3,747.37 | 3,750.98 | 3,703.57 | 3,738.32 | 3,533.87 | 2,525,892 |
| 2021-12-21 | 3,796.88 | 3,801.17 | 3,737.37 | 3,752.13 | 3,546.92 | 2,806,854 |
| 2021-12-20 | 3,769.27 | 3,798.79 | 3,744.51 | 3,791.17 | 3,583.83 | 3,912,483 |
| 2021-12-17 | 3,804.03 | 3,819.74 | 3,775.94 | 3,791.65 | 3,584.28 | 9,629,067 |
| 2021-12-16 | 3,792.60 | 3,808.79 | 3,760.70 | 3,792.12 | 3,584.73 | 5,559,412 |
| 2021-12-15 | 3,818.78 | 3,831.16 | 3,769.27 | 3,779.74 | 3,573.03 | 2,709,637 |
| 2021-12-14 | 3,835.45 | 3,859.73 | 3,813.07 | 3,829.26 | 3,619.83 | 3,499,179 |
| 2021-12-13 | 3,818.78 | 3,829.26 | 3,794.98 | 3,829.26 | 3,619.83 | 3,958,492 |
| 2021-12-10 | 3,798.31 | 3,834.50 | 3,789.74 | 3,823.55 | 3,614.43 | 2,322,807 |
| 2021-12-09 | 3,804.50 | 3,804.50 | 3,772.13 | 3,791.65 | 3,584.28 | 2,924,947 |
| 2021-12-08 | 3,768.79 | 3,805.45 | 3,762.60 | 3,764.51 | 3,558.63 | 4,055,390 |
| 2021-12-07 | 3,770.70 | 3,778.79 | 3,732.13 | 3,764.03 | 3,558.18 | 3,607,460 |
| 2021-12-06 | 3,722.61 | 3,745.94 | 3,692.62 | 3,739.28 | 3,534.77 | 4,826,410 |
| 2021-12-03 | 3,697.38 | 3,708.81 | 3,679.29 | 3,693.57 | 3,491.57 | 3,174,799 |
| 2021-12-02 | 3,648.82 | 3,718.33 | 3,645.01 | 3,686.91 | 3,485.27 | 4,226,463 |
| 2021-12-01 | 3,655.48 | 3,687.86 | 3,627.87 | 3,670.24 | 3,469.51 | 5,060,582 |
| 2021-11-30 | 3,732.13 | 3,740.23 | 3,674.53 | 3,674.53 | 3,473.56 | 9,423,076 |
| 2021-11-29 | 3,743.56 | 3,762.13 | 3,712.05 | 3,733.56 | 3,529.37 | 5,008,006 |
| 2021-11-26 | 3,730.71 | 3,774.51 | 3,702.62 | 3,762.60 | 3,556.83 | 5,617,836 |
| 2021-11-25 | 3,723.09 | 3,793.55 | 3,715.00 | 3,784.03 | 3,577.08 | 3,920,764 |
| 2021-11-24 | 3,717.38 | 3,727.37 | 3,691.67 | 3,721.66 | 3,518.12 | 4,499,326 |
| 2021-11-23 | 3,659.29 | 3,720.23 | 3,658.64 | 3,715.95 | 3,512.72 | 7,785,812 |
| 2021-11-22 | 3,648.34 | 3,692.14 | 3,644.53 | 3,673.57 | 3,472.66 | 3,150,109 |
| 2021-11-19 | 3,619.30 | 3,689.29 | 3,610.73 | 3,665.00 | 3,464.56 | 4,046,678 |
| 2021-11-18 | 3,666.43 | 3,682.14 | 3,640.25 | 3,640.25 | 3,441.16 | 2,864,092 |
| 2021-11-17 | 3,673.10 | 3,687.04 | 3,641.99 | 3,671.19 | 3,470.41 | 3,373,620 |
| 2021-11-16 | 3,700.71 | 3,716.69 | 3,667.86 | 3,689.29 | 3,487.52 | 2,837,666 |
| 2021-11-15 | 3,727.85 | 3,733.09 | 3,666.25 | 3,720.71 | 3,517.22 | 2,999,446 |
| 2021-11-12 | 3,713.57 | 3,747.85 | 3,712.14 | 3,728.33 | 3,524.42 | 2,895,689 |
| 2021-11-11 | 3,739.75 | 3,758.32 | 3,718.80 | 3,731.66 | 3,527.57 | 2,785,822 |
| 2021-11-10 | 3,725.47 | 3,735.47 | 3,699.28 | 3,730.71 | 3,526.67 | 3,581,402 |
| 2021-11-09 | 3,695.95 | 3,726.90 | 3,667.61 | 3,720.71 | 3,517.22 | 3,028,113 |
| 2021-11-08 | 3,722.14 | 3,722.14 | 3,677.86 | 3,694.52 | 3,492.47 | 3,530,291 |
| 2021-11-05 | 3,715.00 | 3,744.04 | 3,708.02 | 3,713.57 | 3,510.47 | 4,422,238 |
| 2021-11-04 | 3,725.47 | 3,757.84 | 3,695.00 | 3,713.57 | 3,510.47 | 5,928,299 |
| 2021-11-03 | 3,755.46 | 3,771.17 | 3,740.23 | 3,755.94 | 3,516.51 | 2,365,924 |
| 2021-11-02 | 3,746.89 | 3,777.36 | 3,720.71 | 3,769.75 | 3,529.44 | 1,838,161 |
| 2021-11-01 | 3,756.42 | 3,761.18 | 3,713.09 | 3,741.66 | 3,503.14 | 2,010,945 |
| 2021-10-29 | 3,703.57 | 3,728.33 | 3,673.57 | 3,724.99 | 3,487.54 | 4,110,069 |
| 2021-10-28 | 3,698.33 | 3,724.04 | 3,691.67 | 3,713.57 | 3,476.84 | 5,703,061 |
| 2021-10-27 | 3,733.56 | 3,749.03 | 3,705.95 | 3,706.90 | 3,470.60 | 2,155,796 |
| 2021-10-26 | 3,716.90 | 3,736.42 | 3,700.71 | 3,730.71 | 3,492.89 | 2,080,999 |
| 2021-10-25 | 3,713.57 | 3,740.23 | 3,685.95 | 3,694.05 | 3,458.56 | 2,357,210 |
| 2021-10-22 | 3,695.00 | 3,728.13 | 3,682.62 | 3,706.90 | 3,470.60 | 1,830,277 |
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.