Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 353.00 | 360.00 | 346.00 | 353.00 | 352.36 | 9,436 |
| 2026-05-01 | 353.00 | 360.00 | 346.00 | 353.00 | 352.36 | 6,516 |
| 2026-04-30 | 355.00 | 360.00 | 346.00 | 353.00 | 352.36 | 8,752 |
| 2026-04-29 | 355.00 | 360.00 | 350.00 | 355.00 | 354.35 | 165,447 |
| 2026-04-28 | 349.00 | 361.00 | 346.00 | 355.00 | 354.35 | 125,858 |
| 2026-04-27 | 349.00 | 359.67 | 340.00 | 349.00 | 348.37 | 42,128 |
| 2026-04-24 | 349.00 | 352.54 | 347.45 | 349.00 | 348.37 | 27,804 |
| 2026-04-23 | 349.00 | 354.50 | 346.00 | 349.00 | 348.37 | 169,230 |
| 2026-04-22 | 350.00 | 360.00 | 340.00 | 350.00 | 348.24 | 36,100 |
| 2026-04-21 | 350.00 | 360.00 | 340.00 | 350.00 | 348.24 | 680,026 |
| 2026-04-20 | 350.00 | 360.00 | 346.00 | 350.00 | 348.24 | 4,330 |
| 2026-04-17 | 350.00 | 360.00 | 344.00 | 355.00 | 353.21 | 3,786 |
| 2026-04-16 | 350.00 | 360.00 | 343.45 | 350.00 | 348.24 | 6,244 |
| 2026-04-15 | 350.00 | 360.00 | 340.00 | 350.00 | 348.24 | 20,132 |
| 2026-04-14 | 340.00 | 352.45 | 340.00 | 350.00 | 348.24 | 398,818 |
| 2026-04-13 | 340.00 | 352.00 | 332.00 | 352.00 | 350.23 | 187,948 |
| 2026-04-10 | 340.00 | 350.00 | 330.00 | 350.00 | 348.24 | 164,995 |
| 2026-04-09 | 340.00 | 350.00 | 335.00 | 350.00 | 348.24 | 14,104 |
| 2026-04-08 | 333.00 | 350.00 | 330.00 | 340.00 | 338.29 | 15,574 |
| 2026-04-07 | 331.00 | 340.00 | 327.50 | 333.00 | 331.33 | 13,533 |
| 2026-04-02 | 328.00 | 336.00 | 320.00 | 331.00 | 329.34 | 6,338 |
| 2026-04-01 | 320.16 | 336.00 | 320.16 | 328.00 | 326.35 | 140,677 |
| 2026-03-31 | 318.00 | 330.00 | 313.52 | 320.00 | 318.39 | 52,942 |
| 2026-03-30 | 323.00 | 326.00 | 310.00 | 318.00 | 316.40 | 65,998 |
| 2026-03-27 | 323.00 | 323.00 | 320.00 | 323.00 | 321.38 | 34,361 |
| 2026-03-26 | 333.00 | 340.00 | 320.10 | 323.00 | 321.38 | 106,859 |
| 2026-03-25 | 333.00 | 333.00 | 326.70 | 333.00 | 331.33 | 46,471 |
| 2026-03-24 | 335.00 | 335.00 | 326.00 | 333.00 | 331.33 | 23,354 |
| 2026-03-23 | 337.00 | 340.00 | 330.00 | 335.00 | 333.32 | 23,685 |
| 2026-03-20 | 342.00 | 350.00 | 334.00 | 337.00 | 335.31 | 13,325 |
| 2026-03-19 | 345.00 | 350.00 | 334.00 | 342.00 | 340.28 | 55,838 |
| 2026-03-18 | 345.00 | 354.00 | 340.00 | 345.00 | 343.27 | 25,130 |
| 2026-03-17 | 346.00 | 350.00 | 340.00 | 345.00 | 343.27 | 28,658 |
| 2026-03-16 | 346.00 | 346.00 | 342.00 | 346.00 | 344.26 | 27,527 |
| 2026-03-13 | 346.00 | 350.00 | 342.00 | 346.00 | 344.26 | 39,908 |
| 2026-03-12 | 353.00 | 360.00 | 342.00 | 346.00 | 344.26 | 9,572 |
| 2026-03-11 | 354.00 | 360.00 | 346.00 | 353.00 | 351.23 | 70,333 |
| 2026-03-10 | 353.00 | 360.00 | 346.00 | 356.00 | 354.21 | 30,638 |
| 2026-03-09 | 353.00 | 360.00 | 346.00 | 353.00 | 351.23 | 23,728 |
| 2026-03-06 | 353.00 | 353.00 | 346.00 | 353.00 | 351.23 | 17,878 |
| 2026-03-05 | 353.00 | 360.00 | 347.00 | 353.00 | 351.23 | 10,458 |
| 2026-03-04 | 353.00 | 360.00 | 347.00 | 353.00 | 351.23 | 83,128 |
| 2026-03-03 | 357.00 | 364.00 | 346.00 | 350.00 | 348.24 | 352,652 |
| 2026-03-02 | 358.00 | 366.00 | 350.00 | 357.00 | 355.20 | 23,806 |
| 2026-02-27 | 358.00 | 366.00 | 350.00 | 358.00 | 356.20 | 20,660 |
| 2026-02-26 | 358.00 | 358.80 | 351.00 | 358.00 | 356.20 | 28,537 |
| 2026-02-25 | 358.00 | 366.00 | 350.00 | 358.00 | 356.20 | 19,364 |
| 2026-02-24 | 348.12 | 368.00 | 348.12 | 368.00 | 366.15 | 385,822 |
| 2026-02-23 | 348.00 | 356.00 | 340.00 | 348.00 | 346.25 | 186,343 |
| 2026-02-20 | 348.00 | 356.00 | 348.00 | 348.00 | 346.25 | 152,073 |
| 2026-02-19 | 345.00 | 356.00 | 342.10 | 348.00 | 346.25 | 170,423 |
| 2026-02-18 | 345.00 | 350.00 | 344.22 | 348.00 | 346.25 | 97,895 |
| 2026-02-17 | 345.00 | 350.00 | 345.00 | 345.00 | 343.27 | 198,573 |
| 2026-02-16 | 345.00 | 350.00 | 343.00 | 345.00 | 343.27 | 66,953 |
| 2026-02-13 | 345.00 | 350.00 | 340.00 | 345.00 | 343.27 | 58,834 |
| 2026-02-12 | 345.00 | 345.00 | 340.00 | 345.00 | 343.27 | 60,031 |
| 2026-02-11 | 348.00 | 350.00 | 340.50 | 345.00 | 343.27 | 41,781 |
| 2026-02-10 | 348.00 | 348.44 | 340.00 | 348.00 | 346.25 | 67,576 |
| 2026-02-09 | 341.00 | 356.00 | 337.00 | 348.00 | 346.25 | 194,131 |
| 2026-02-06 | 339.00 | 350.00 | 332.00 | 348.00 | 346.25 | 208,631 |
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.