Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.47▼ 1.74%

← UNV0.XETRA stock page

UNILEVER PLC LS -,035 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	43.615	43.991	43.529	43.991	41.565	10,775
2021-11-11	43.620	43.877	43.501	43.563	41.160	19,868
2021-11-10	43.610	43.758	43.324	43.758	41.345	15,815
2021-11-09	43.277	43.615	43.086	43.610	41.205	35,124
2021-11-08	43.358	43.767	43.025	43.039	40.666	41,949
2021-11-05	43.515	43.801	43.324	43.801	41.385	18,510
2021-11-04	44.096	44.158	43.439	43.934	41.511	35,842
2021-11-03	44.320	44.662	44.024	44.662	41.802	17,388
2021-11-02	44.210	44.386	43.820	44.053	41.232	16,222
2021-11-01	44.372	44.453	43.962	44.362	41.521	16,500
2021-10-29	43.696	44.181	43.515	44.181	41.352	11,568
2021-10-28	43.910	44.196	43.839	43.877	41.067	5,542
2021-10-27	44.458	44.462	43.905	44.029	41.209	8,272
2021-10-26	44.215	44.439	44.020	44.386	41.544	9,638
2021-10-25	43.934	44.281	43.767	44.281	41.446	9,333

← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4720 GBP
2026-05-14	0.4796 GBP
2026-02-26	0.4803 GBP
2025-11-06	0.4656 GBP
2025-08-14	0.4642 GBP
2025-05-15	0.4608 GBP
2025-02-27	0.4475 GBP
2024-11-07	0.4342 GBP
2024-08-08	0.4381 GBP
2024-05-16	0.4355 GBP
2024-02-22	0.4323 GBP
2023-11-16	0.4404 GBP
2023-08-03	0.4386 GBP
2023-05-18	0.4484 GBP
2023-02-23	0.4519 GBP
2022-11-17	0.4412 GBP
2022-08-04	0.4307 GBP
2022-05-19	0.4256 GBP
2022-02-24	0.4270 GBP
2021-11-04	0.4265 GBP
2021-08-05	0.4378 GBP
2021-05-20	0.4398 GBP
2021-02-25	0.4457 GBP
2020-10-29	0.4441 GBP
2020-08-06	0.4384 GBP
2020-05-14	0.4284 GBP
2020-02-20	0.4116 GBP

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