See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.41▼ 0.34%
← ULVR.LSE stock page

Unilever PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-273,733.563,749.033,705.953,706.903,470.602,155,796
2021-10-263,716.903,736.423,700.713,730.713,492.892,080,999
2021-10-253,713.573,740.233,685.953,694.053,458.562,357,210
2021-10-223,695.003,728.133,682.623,706.903,470.601,830,277
2021-10-213,685.003,759.753,648.343,678.813,444.304,445,518
2021-10-203,634.063,662.623,624.063,636.443,404.632,634,683
2021-10-193,656.433,656.913,599.303,605.973,376.103,271,866
2021-10-183,649.773,672.463,639.303,655.013,422.012,619,305
2021-10-153,689.763,693.573,625.743,669.293,435.393,842,896
2021-10-143,695.003,697.383,668.343,694.523,459.012,417,181
← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.3982 GBP
2026-05-140.4046 GBP
2026-02-260.4052 GBP
2025-11-060.3928 GBP
2025-08-140.3916 GBP
2025-05-150.3887 GBP
2025-02-270.3775 GBP
2024-11-070.3663 GBP
2024-08-080.3696 GBP
2024-05-160.3674 GBP
2024-02-220.3647 GBP
2023-11-160.3715 GBP
2023-08-030.3700 GBP
2023-05-180.3783 GBP
2023-02-230.3812 GBP
2022-11-170.3722 GBP
2022-08-040.3633 GBP
2022-05-190.3590 GBP
2022-02-240.3602 GBP
2021-11-040.3598 GBP
2021-08-050.3693 GBP
2021-05-200.3710 GBP
2021-02-250.3760 GBP
2020-10-290.3746 GBP
2020-08-060.3698 GBP
2020-05-140.3614 GBP
2020-02-200.3472 GBP
2019-10-310.3576 GBP
2019-08-080.3682 GBP
2019-05-020.3546 GBP
2019-02-140.3361 GBP

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