Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 383.00 | 390.00 | 383.00 | 383.00 | 382.30 | 218,246 |
| 2026-07-27 | 383.00 | 390.00 | 376.00 | 383.00 | 382.30 | 209,144 |
| 2026-07-24 | 383.00 | 384.40 | 376.00 | 383.00 | 382.30 | 93,722 |
| 2026-07-23 | 376.00 | 383.00 | 370.00 | 383.00 | 382.30 | 301,285 |
| 2026-07-22 | 376.00 | 382.00 | 372.50 | 376.00 | 375.32 | 8,365 |
| 2026-07-21 | 380.80 | 380.80 | 376.00 | 376.00 | 375.32 | 33,919 |
| 2026-07-20 | 386.00 | 390.00 | 380.00 | 385.00 | 384.30 | 23,508 |
| 2026-07-17 | 386.00 | 387.00 | 380.00 | 386.00 | 385.30 | 12,558 |
| 2026-07-16 | 386.00 | 386.00 | 380.00 | 386.00 | 385.30 | 6,565 |
| 2026-07-15 | 388.00 | 392.00 | 385.20 | 386.00 | 385.30 | 138 |
| 2026-07-14 | 395.00 | 400.00 | 384.00 | 388.00 | 387.29 | 28,525 |
| 2026-07-13 | 395.00 | 400.00 | 390.00 | 400.00 | 399.27 | 42,424 |
| 2026-07-10 | 403.00 | 403.00 | 391.20 | 392.00 | 391.29 | 21,592 |
| 2026-07-09 | 405.00 | 406.00 | 400.00 | 403.00 | 402.27 | 5,589 |
| 2026-07-08 | 405.00 | 405.00 | 400.33 | 405.00 | 404.26 | 10,147 |
| 2026-07-07 | 400.00 | 405.00 | 400.00 | 405.00 | 404.26 | 6,029 |
| 2026-07-06 | 398.00 | 404.00 | 396.80 | 398.00 | 397.28 | 16,834 |
| 2026-07-03 | 391.00 | 400.00 | 390.00 | 398.00 | 397.28 | 31,254 |
| 2026-07-02 | 393.00 | 396.00 | 390.00 | 391.00 | 390.29 | 23,048 |
| 2026-07-01 | 393.00 | 396.00 | 390.00 | 393.00 | 392.29 | 31,581 |
| 2026-06-30 | 393.00 | 396.00 | 390.60 | 393.00 | 392.29 | 51,969 |
| 2026-06-29 | 393.00 | 396.00 | 390.60 | 393.00 | 392.29 | 18,295 |
| 2026-06-26 | 393.00 | 396.00 | 391.15 | 393.00 | 392.29 | 3,002 |
| 2026-06-25 | 392.00 | 397.00 | 390.00 | 393.00 | 392.29 | 47,513 |
| 2026-06-24 | 393.00 | 410.00 | 390.00 | 410.00 | 409.26 | 36,742 |
| 2026-06-23 | 395.00 | 400.00 | 390.00 | 393.00 | 392.29 | 74,182 |
| 2026-06-22 | 406.00 | 410.00 | 390.00 | 395.00 | 394.28 | 316,996 |
| 2026-06-19 | 415.00 | 420.00 | 402.00 | 402.00 | 401.27 | 306,495 |
| 2026-06-18 | 416.00 | 420.00 | 411.27 | 415.00 | 414.25 | 157,060 |
| 2026-06-17 | 416.00 | 420.00 | 412.00 | 416.00 | 415.24 | 116,685 |
| 2026-06-16 | 424.00 | 428.00 | 412.00 | 416.00 | 415.24 | 148,013 |
| 2026-06-15 | 416.00 | 426.00 | 416.00 | 422.00 | 421.23 | 60,381 |
| 2026-06-12 | 414.00 | 418.00 | 410.00 | 416.00 | 415.24 | 54,384 |
| 2026-06-11 | 414.00 | 418.00 | 410.00 | 414.00 | 413.25 | 19,256 |
| 2026-06-10 | 414.00 | 418.00 | 410.80 | 414.00 | 413.25 | 15,630 |
| 2026-06-09 | 414.00 | 418.00 | 410.00 | 414.00 | 413.25 | 70,401 |
| 2026-06-08 | 414.00 | 418.00 | 410.00 | 414.00 | 413.25 | 7,007 |
| 2026-06-05 | 406.60 | 420.00 | 406.60 | 414.00 | 413.25 | 15,034 |
| 2026-06-04 | 405.00 | 410.00 | 400.00 | 406.00 | 405.26 | 69,799 |
| 2026-06-03 | 403.00 | 410.00 | 397.40 | 405.00 | 404.26 | 73,677 |
| 2026-06-02 | 400.00 | 410.00 | 390.00 | 403.00 | 402.27 | 75,910 |
| 2026-06-01 | 400.00 | 408.00 | 395.20 | 400.00 | 399.27 | 496,127 |
| 2026-05-29 | 395.00 | 410.00 | 392.66 | 398.00 | 397.28 | 419,853 |
| 2026-05-28 | 395.00 | 400.00 | 388.00 | 395.00 | 394.28 | 182,394 |
| 2026-05-27 | 395.00 | 400.00 | 388.00 | 388.00 | 387.29 | 133,131 |
| 2026-05-26 | 390.00 | 400.00 | 390.00 | 395.00 | 394.28 | 186,412 |
| 2026-05-22 | 395.00 | 400.00 | 380.00 | 388.00 | 387.29 | 266,234 |
| 2026-05-21 | 380.00 | 400.00 | 380.00 | 395.00 | 394.28 | 734,126 |
| 2026-05-20 | 375.00 | 388.00 | 372.00 | 379.00 | 378.31 | 59,620 |
| 2026-05-19 | 375.00 | 380.00 | 370.00 | 375.00 | 374.32 | 34,801 |
| 2026-05-18 | 375.00 | 380.00 | 370.00 | 375.00 | 374.32 | 61,017 |
| 2026-05-15 | 371.50 | 380.00 | 371.50 | 375.00 | 374.32 | 50,580 |
| 2026-05-14 | 370.00 | 376.00 | 362.00 | 370.00 | 369.33 | 61,559 |
| 2026-05-13 | 370.00 | 380.00 | 360.00 | 370.00 | 369.33 | 38,783 |
| 2026-05-12 | 370.00 | 375.59 | 360.00 | 370.00 | 369.33 | 15,812 |
| 2026-05-11 | 370.00 | 380.00 | 366.00 | 370.00 | 369.33 | 262,767 |
| 2026-05-08 | 370.00 | 380.00 | 363.34 | 370.00 | 369.33 | 36,661 |
| 2026-05-07 | 367.00 | 375.02 | 363.00 | 370.00 | 369.33 | 45,160 |
| 2026-05-06 | 353.00 | 370.00 | 350.00 | 365.00 | 364.34 | 30,406 |
| 2026-05-05 | 353.00 | 360.00 | 346.00 | 353.00 | 352.36 | 9,436 |
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.