Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 333.20 | 338.00 | 330.50 | 334.00 | 334.00 | 34,638 |
| 2026-10-20 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 36,390 |
| 2026-10-19 | 334.00 | 350.00 | 330.00 | 335.00 | 335.00 | 30,495 |
| 2026-10-16 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 11,575 |
| 2026-10-15 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 24,140 |
| 2026-10-14 | 340.00 | 350.00 | 332.20 | 340.00 | 340.00 | 6,966 |
| 2026-10-13 | 335.00 | 350.00 | 332.20 | 340.00 | 340.00 | 15,032 |
| 2026-10-12 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 25,633 |
| 2026-10-09 | 335.00 | 335.00 | 330.50 | 335.00 | 335.00 | 5,456 |
| 2026-10-08 | 335.00 | 340.00 | 332.00 | 335.00 | 335.00 | 60,073 |
| 2026-10-07 | 345.00 | 350.00 | 330.00 | 335.00 | 335.00 | 117,448 |
| 2026-10-06 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 20,309 |
| 2026-10-05 | 342.00 | 350.00 | 332.00 | 340.00 | 340.00 | 31,321 |
| 2026-10-02 | 350.00 | 360.00 | 334.00 | 342.00 | 342.00 | 29,126 |
| 2026-10-01 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1,493 |
| 2026-09-30 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 513,905 |
| 2026-09-29 | 336.00 | 350.00 | 332.25 | 345.00 | 345.00 | 10,545 |
| 2026-09-28 | 341.00 | 350.00 | 332.00 | 336.00 | 336.00 | 748,390 |
| 2026-09-25 | 350.00 | 360.00 | 336.00 | 336.00 | 336.00 | 66,343 |
| 2026-09-24 | 350.00 | 350.00 | 341.20 | 350.00 | 350.00 | 713,466 |
| 2026-09-23 | 350.00 | 358.00 | 342.60 | 350.00 | 350.00 | 15,719 |
| 2026-09-22 | 350.00 | 355.00 | 340.00 | 350.00 | 350.00 | 6,624 |
| 2026-09-21 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 22,999 |
| 2026-09-18 | 350.00 | 350.00 | 341.00 | 350.00 | 350.00 | 3,674 |
| 2026-09-17 | 350.00 | 360.00 | 341.00 | 350.00 | 350.00 | 184,911 |
| 2026-09-16 | 350.00 | 356.00 | 346.37 | 350.00 | 349.36 | 44,790 |
| 2026-09-15 | 346.76 | 360.00 | 346.76 | 350.00 | 349.36 | 66,841 |
| 2026-09-14 | 339.00 | 343.00 | 330.50 | 342.00 | 341.38 | 116,709 |
| 2026-09-11 | 345.00 | 350.00 | 334.70 | 339.00 | 338.38 | 94,133 |
| 2026-09-10 | 355.00 | 360.00 | 340.00 | 340.00 | 339.38 | 397,972 |
| 2026-09-09 | 360.00 | 370.00 | 350.00 | 355.00 | 354.35 | 15,696 |
| 2026-09-08 | 360.00 | 365.31 | 350.00 | 360.00 | 359.35 | 17,710 |
| 2026-09-07 | 355.00 | 360.00 | 354.11 | 355.00 | 354.35 | 15,024 |
| 2026-09-04 | 355.00 | 357.67 | 354.11 | 355.00 | 354.35 | 3,476 |
| 2026-09-03 | 355.00 | 360.00 | 354.11 | 355.00 | 354.35 | 10,974 |
| 2026-09-02 | 367.00 | 370.00 | 353.00 | 355.00 | 354.35 | 32,282 |
| 2026-09-01 | 367.00 | 370.00 | 364.00 | 367.00 | 366.33 | 8,755 |
| 2026-08-28 | 367.00 | 370.00 | 364.00 | 367.00 | 366.33 | 15,131 |
| 2026-08-27 | 370.00 | 376.00 | 364.00 | 367.00 | 366.33 | 19,737 |
| 2026-08-26 | 370.00 | 376.00 | 366.66 | 368.00 | 367.33 | 54,053 |
| 2026-08-25 | 365.00 | 373.50 | 362.00 | 370.00 | 369.33 | 102,354 |
| 2026-08-24 | 360.00 | 370.00 | 359.86 | 360.00 | 359.35 | 168,355 |
| 2026-08-21 | 360.00 | 370.00 | 351.00 | 360.00 | 359.35 | 24,958 |
| 2026-08-20 | 360.00 | 370.00 | 350.00 | 360.00 | 359.35 | 4,210 |
| 2026-08-19 | 365.00 | 370.00 | 360.00 | 360.00 | 359.35 | 11,785 |
| 2026-08-18 | 365.00 | 370.00 | 356.00 | 365.00 | 364.34 | 10,550 |
| 2026-08-17 | 365.00 | 370.00 | 361.00 | 365.00 | 364.34 | 8,234 |
| 2026-08-14 | 365.00 | 370.00 | 363.30 | 365.00 | 364.34 | 13,773 |
| 2026-08-13 | 365.00 | 370.00 | 360.00 | 365.00 | 364.34 | 13,719 |
| 2026-08-12 | 365.00 | 365.00 | 361.00 | 365.00 | 364.34 | 16,951 |
| 2026-08-11 | 365.00 | 365.00 | 361.00 | 365.00 | 364.34 | 14,083 |
| 2026-08-10 | 365.00 | 370.00 | 361.00 | 365.00 | 364.34 | 1,986 |
| 2026-08-07 | 365.00 | 370.00 | 360.00 | 365.00 | 364.34 | 149,871 |
| 2026-08-06 | 365.00 | 368.00 | 360.00 | 365.00 | 364.34 | 16,308 |
| 2026-08-05 | 365.00 | 370.00 | 360.00 | 365.00 | 364.34 | 29,808 |
| 2026-08-04 | 372.00 | 380.00 | 360.00 | 366.00 | 365.33 | 73,383 |
| 2026-08-03 | 372.00 | 380.00 | 364.00 | 372.00 | 371.32 | 17,320 |
| 2026-07-31 | 372.00 | 380.00 | 366.00 | 372.00 | 371.32 | 67,967 |
| 2026-07-30 | 372.00 | 372.00 | 364.00 | 367.00 | 366.33 | 117,457 |
| 2026-07-29 | 383.00 | 390.00 | 374.00 | 375.00 | 374.32 | 224,714 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0062 GBP |
| 2026-04-23 | 0.0111 GBP |
| 2025-09-11 | 0.0060 GBP |
| 2025-04-24 | 0.0105 GBP |
| 2024-09-12 | 0.0057 GBP |
| 2024-04-18 | 0.0100 GBP |
| 2023-09-28 | 0.0054 GBP |
| 2023-04-20 | 0.0093 GBP |
| 2022-09-08 | 0.0051 GBP |
| 2022-04-21 | 0.0093 GBP |
| 2021-09-16 | 0.0047 GBP |
| 2021-04-22 | 0.0127 GBP |
| 2020-04-30 | 0.0001 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.