Uniphar Group PLC historical data

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

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

← NewerPage 3 of 22 · 1,268 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.