UNILEVER NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	14.000	14.000	14.000	14.000	14.000	21,969
2022-03-07	14.200	14.200	14.000	14.000	14.000	285,223
2022-03-04	14.500	14.600	14.200	14.200	14.200	3,899,449
2022-03-03	14.300	14.500	14.300	14.500	14.500	1,007,077
2022-03-02	14.200	14.300	14.100	14.300	14.300	1,147,421
2022-03-01	14.050	14.200	14.050	14.200	14.200	380,121
2022-02-28	14.050	14.050	14.050	14.050	14.050	33,655
2022-02-25	13.950	14.050	13.950	14.050	14.050	545,320
2022-02-24	13.950	13.950	13.950	13.950	13.950	510,292
2022-02-23	13.950	13.950	13.950	13.950	13.950	191,804
2022-02-22	13.950	13.950	13.950	13.950	13.950	172,846
2022-02-21	13.950	13.950	13.950	13.950	13.950	431,768
2022-02-18	13.950	13.950	13.950	13.950	13.950	156,976
2022-02-17	13.900	13.950	13.900	13.950	13.950	543,082
2022-02-16	13.950	13.950	13.300	13.900	13.900	944,333
2022-02-15	13.950	13.950	13.950	13.950	13.950	1,081,314
2022-02-14	13.150	13.950	13.150	13.950	13.950	1,061,026
2022-02-11	13.150	13.150	13.150	13.150	13.150	423,587
2022-02-10	13.150	13.150	13.150	13.150	13.150	333,215
2022-02-09	13.150	13.150	13.150	13.150	13.150	423,249
2022-02-08	13.750	13.750	13.150	13.150	13.150	467,959
2022-02-07	13.750	13.750	13.750	13.750	13.750	83,995
2022-02-04	13.750	13.750	13.750	13.750	13.750	917,390
2022-02-03	13.750	13.750	13.750	13.750	13.750	84,311
2022-02-02	14.000	14.000	13.750	13.750	13.750	1,069,133
2022-02-01	14.000	14.000	14.000	14.000	14.000	187,077
2022-01-31	14.000	14.000	14.000	14.000	14.000	727,103
2022-01-28	14.000	14.000	14.000	14.000	14.000	214,794
2022-01-27	13.050	14.350	13.050	14.000	14.000	2,679,327
2022-01-26	13.050	13.050	13.050	13.050	13.050	1,863,676
2022-01-25	13.050	13.050	13.050	13.050	13.050	746,157
2022-01-24	13.200	13.200	13.050	13.050	13.050	3,739,402
2022-01-21	13.200	13.200	13.200	13.200	13.200	218,895
2022-01-20	13.200	13.200	13.200	13.200	13.200	100,843
2022-01-19	13.200	13.200	13.200	13.200	13.200	558,452
2022-01-18	13.200	13.200	13.200	13.200	13.200	137,403
2022-01-17	13.200	13.200	13.150	13.200	13.200	724,475
2022-01-14	13.200	13.200	13.200	13.200	13.200	705,168
2022-01-13	13.400	13.400	13.200	13.200	13.200	656,463
2022-01-12	13.400	13.400	13.400	13.400	13.400	1,285,791
2022-01-11	14.000	14.000	13.350	13.400	13.400	809,508
2022-01-10	14.000	14.000	14.000	14.000	14.000	39,070
2022-01-07	14.000	14.000	14.000	14.000	14.000	186,951
2022-01-06	14.500	14.500	14.000	14.000	14.000	407,521
2022-01-05	14.500	14.500	14.500	14.500	14.500	235,469
2022-01-04	14.500	14.500	14.500	14.500	14.500	83,642
2021-12-31	13.400	14.500	13.400	14.500	14.500	139,833
2021-12-30	13.400	13.400	13.400	13.400	13.400	136,511
2021-12-29	13.350	13.400	13.350	13.400	13.400	221,189
2021-12-24	13.350	13.350	13.350	13.350	13.350	171,457
2021-12-23	13.350	13.350	13.350	13.350	13.350	26,171
2021-12-22	13.350	13.350	13.350	13.350	13.350	52,984
2021-12-21	13.350	13.350	13.350	13.350	13.350	36,231
2021-12-20	13.350	13.350	13.350	13.350	13.350	63,164
2021-12-17	13.350	13.350	13.350	13.350	13.350	419,792
2021-12-16	13.200	13.500	13.200	13.250	13.250	1,990,210
2021-12-15	13.200	13.200	13.200	13.200	13.200	10,006,177
2021-12-14	13.200	13.200	13.200	13.200	13.200	340,903
2021-12-13	13.200	13.200	13.200	13.200	13.200	576,674
2021-12-10	13.200	13.200	13.200	13.200	13.200	250,391

← NewerPage 20 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	2.0000 NGN
2026-04-13	3.2500 NGN
2025-08-11	0.5000 NGN
2025-04-28	1.2500 NGN
2024-04-29	0.7500 NGN
2023-04-18	0.2500 NGN
2022-04-19	0.5000 NGN
2019-04-15	1.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.