Unilever PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,346.78 | 4,472.84 | 4,342.02 | 4,467.71 | 4,726.64 | 3,506,444 |
| 2024-11-21 | 4,309.64 | 4,337.26 | 4,297.26 | 4,324.88 | 4,575.53 | 3,403,404 |
| 2024-11-20 | 4,337.26 | 4,338.21 | 4,313.45 | 4,322.02 | 4,572.51 | 2,161,763 |
| 2024-11-19 | 4,337.26 | 4,352.01 | 4,315.04 | 4,339.16 | 4,590.64 | 3,411,016 |
| 2024-11-18 | 4,334.40 | 4,340.11 | 4,306.79 | 4,337.26 | 4,588.63 | 3,280,087 |
| 2024-11-15 | 4,314.40 | 4,324.88 | 4,279.17 | 4,324.88 | 4,575.53 | 3,302,828 |
| 2024-11-14 | 4,292.50 | 4,329.64 | 4,260.66 | 4,310.59 | 4,560.42 | 3,369,460 |
| 2024-11-13 | 4,287.74 | 4,301.07 | 4,267.75 | 4,299.17 | 4,548.33 | 3,990,232 |
| 2024-11-12 | 4,300.12 | 4,307.74 | 4,263.94 | 4,297.26 | 4,546.32 | 4,127,713 |
| 2024-11-11 | 4,336.30 | 4,340.11 | 4,302.98 | 4,312.50 | 4,562.44 | 2,074,431 |
| 2024-11-08 | 4,336.30 | 4,343.92 | 4,301.07 | 4,320.12 | 4,570.49 | 2,986,828 |
| 2024-11-07 | 4,346.78 | 4,380.10 | 4,326.78 | 4,331.54 | 4,582.58 | 2,612,809 |
| 2024-11-06 | 4,523.89 | 4,526.69 | 4,371.53 | 4,382.96 | 4,598.23 | 4,559,768 |
| 2024-11-05 | 4,512.46 | 4,521.98 | 4,481.04 | 4,500.08 | 4,721.10 | 3,347,692 |
| 2024-11-04 | 4,503.89 | 4,544.83 | 4,503.89 | 4,506.75 | 4,728.09 | 2,714,034 |
| 2024-11-01 | 4,465.80 | 4,543.88 | 4,465.80 | 4,525.79 | 4,748.07 | 3,625,829 |
| 2024-10-31 | 4,495.32 | 4,509.60 | 4,450.57 | 4,503.89 | 4,725.10 | 7,242,266 |
| 2024-10-30 | 4,541.98 | 4,557.01 | 4,507.70 | 4,518.17 | 4,740.08 | 2,184,779 |
| 2024-10-29 | 4,603.87 | 4,608.63 | 4,540.07 | 4,551.50 | 4,775.05 | 2,504,207 |
| 2024-10-28 | 4,549.60 | 4,581.97 | 4,533.41 | 4,579.11 | 4,804.02 | 2,606,976 |
| 2024-10-25 | 4,558.17 | 4,561.97 | 4,517.75 | 4,534.36 | 4,757.06 | 1,895,041 |
| 2024-10-24 | 4,531.50 | 4,616.25 | 4,516.27 | 4,561.02 | 4,785.04 | 4,332,092 |
| 2024-10-23 | 4,495.32 | 4,540.07 | 4,409.62 | 4,430.57 | 4,648.18 | 6,166,764 |
| 2024-10-22 | 4,540.07 | 4,556.26 | 4,517.69 | 4,531.50 | 4,754.07 | 2,174,594 |
| 2024-10-21 | 4,582.92 | 4,601.01 | 4,561.02 | 4,561.02 | 4,785.04 | 1,757,943 |
| 2024-10-18 | 4,579.11 | 4,601.25 | 4,519.88 | 4,600.06 | 4,825.99 | 3,856,421 |
| 2024-10-17 | 4,637.20 | 4,641.96 | 4,574.35 | 4,624.82 | 4,851.97 | 3,780,677 |
| 2024-10-16 | 4,632.44 | 4,664.81 | 4,608.63 | 4,619.11 | 4,845.97 | 3,084,309 |
| 2024-10-15 | 4,612.44 | 4,651.48 | 4,603.87 | 4,634.34 | 4,861.96 | 5,637,301 |
| 2024-10-14 | 4,565.78 | 4,596.25 | 4,562.93 | 4,591.49 | 4,817.00 | 1,284,401 |
| 2024-10-11 | 4,543.88 | 4,581.97 | 4,540.07 | 4,576.26 | 4,801.02 | 1,685,411 |
| 2024-10-10 | 4,571.50 | 4,581.02 | 4,544.83 | 4,556.26 | 4,780.04 | 2,022,648 |
| 2024-10-09 | 4,578.16 | 4,595.30 | 4,560.22 | 4,577.21 | 4,802.02 | 1,725,883 |
| 2024-10-08 | 4,526.74 | 4,559.12 | 4,516.29 | 4,552.45 | 4,776.04 | 2,009,828 |
| 2024-10-07 | 4,558.17 | 4,566.73 | 4,540.18 | 4,541.98 | 4,765.06 | 2,863,436 |
| 2024-10-04 | 4,556.26 | 4,562.93 | 4,525.79 | 4,555.31 | 4,779.04 | 3,031,832 |
| 2024-10-03 | 4,626.72 | 4,651.48 | 4,567.69 | 4,571.50 | 4,796.02 | 2,475,768 |
| 2024-10-02 | 4,647.67 | 4,661.00 | 4,597.21 | 4,611.49 | 4,837.98 | 3,012,702 |
| 2024-10-01 | 4,610.54 | 4,641.96 | 4,601.01 | 4,631.48 | 4,858.96 | 2,920,344 |
| 2024-09-30 | 4,666.72 | 4,671.48 | 4,607.59 | 4,607.68 | 4,833.98 | 5,914,240 |
| 2024-09-27 | 4,641.01 | 4,679.09 | 4,625.77 | 4,660.05 | 4,888.93 | 4,939,655 |
| 2024-09-26 | 4,691.47 | 4,700.99 | 4,573.88 | 4,634.34 | 4,861.96 | 4,711,633 |
| 2024-09-25 | 4,607.68 | 4,671.48 | 4,604.82 | 4,666.72 | 4,895.92 | 4,133,905 |
| 2024-09-24 | 4,621.96 | 4,634.34 | 4,585.78 | 4,624.82 | 4,851.97 | 4,301,156 |
| 2024-09-23 | 4,621.01 | 4,652.91 | 4,605.77 | 4,639.10 | 4,866.95 | 2,313,790 |
| 2024-09-20 | 4,611.49 | 4,642.91 | 4,600.06 | 4,621.01 | 4,847.97 | 6,474,634 |
| 2024-09-19 | 4,664.81 | 4,680.05 | 4,613.39 | 4,621.01 | 4,847.97 | 4,158,333 |
| 2024-09-18 | 4,686.71 | 4,713.37 | 4,641.01 | 4,644.82 | 4,872.94 | 4,083,709 |
| 2024-09-17 | 4,759.08 | 4,766.70 | 4,670.52 | 4,700.99 | 4,931.88 | 3,000,052 |
| 2024-09-16 | 4,700.99 | 4,729.56 | 4,700.04 | 4,713.37 | 4,944.87 | 1,913,708 |
| 2024-09-13 | 4,708.61 | 4,725.75 | 4,700.04 | 4,702.90 | 4,933.88 | 3,178,908 |
| 2024-09-12 | 4,760.03 | 4,762.89 | 4,687.66 | 4,690.52 | 4,920.89 | 2,955,422 |
| 2024-09-11 | 4,772.41 | 4,772.41 | 4,722.90 | 4,730.51 | 4,962.85 | 2,155,833 |
| 2024-09-10 | 4,776.22 | 4,791.45 | 4,760.98 | 4,760.98 | 4,994.82 | 4,679,793 |
| 2024-09-09 | 4,753.37 | 4,793.36 | 4,739.08 | 4,793.36 | 5,028.78 | 1,791,059 |
| 2024-09-06 | 4,712.42 | 4,748.60 | 4,701.95 | 4,746.70 | 4,979.83 | 2,917,939 |
| 2024-09-05 | 4,719.09 | 4,760.03 | 4,708.61 | 4,745.75 | 4,978.83 | 2,401,406 |
| 2024-09-04 | 4,704.80 | 4,724.80 | 4,697.19 | 4,724.80 | 4,956.86 | 3,338,632 |
| 2024-09-03 | 4,699.09 | 4,720.99 | 4,675.47 | 4,720.99 | 4,952.86 | 4,126,028 |
| 2024-09-02 | 4,679.09 | 4,698.14 | 4,664.81 | 4,681.00 | 4,910.90 | 3,567,624 |
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.