Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 332.20 | 332.20 | 328.00 | 328.00 | 326.35 | 31,958 |
| 2025-11-07 | 335.10 | 335.10 | 330.00 | 335.00 | 333.32 | 2,170 |
| 2025-11-06 | 340.00 | 340.00 | 335.00 | 340.00 | 338.29 | 9,444 |
| 2025-11-05 | 340.00 | 345.00 | 337.60 | 340.00 | 338.29 | 8,504 |
| 2025-11-04 | 341.00 | 342.00 | 332.00 | 340.00 | 338.29 | 51,636 |
| 2025-11-03 | 341.00 | 341.00 | 334.00 | 341.00 | 339.29 | 8,981 |
| 2025-10-31 | 342.00 | 348.00 | 336.00 | 342.00 | 340.28 | 13,434 |
| 2025-10-30 | 345.00 | 348.00 | 336.00 | 342.00 | 340.28 | 10,725 |
| 2025-10-29 | 345.00 | 348.00 | 341.50 | 345.00 | 343.27 | 15,705 |
| 2025-10-28 | 345.00 | 347.28 | 343.25 | 345.00 | 343.27 | 8,150 |
| 2025-10-27 | 343.00 | 350.00 | 341.00 | 345.00 | 343.27 | 19,461 |
| 2025-10-24 | 342.00 | 348.46 | 341.00 | 343.00 | 341.28 | 5,164 |
| 2025-10-23 | 335.00 | 347.50 | 330.00 | 342.00 | 340.28 | 5,101 |
| 2025-10-22 | 335.00 | 340.62 | 328.00 | 335.00 | 333.32 | 7,238 |
| 2025-10-21 | 334.00 | 341.00 | 328.00 | 335.00 | 333.32 | 8,857 |
| 2025-10-20 | 332.00 | 334.00 | 329.20 | 334.00 | 332.32 | 10,844 |
| 2025-10-17 | 330.00 | 334.00 | 326.00 | 332.00 | 330.33 | 5,342 |
| 2025-10-16 | 330.00 | 333.46 | 326.00 | 330.00 | 328.34 | 13,666 |
| 2025-10-15 | 330.00 | 330.00 | 326.80 | 330.00 | 328.34 | 3,130 |
| 2025-10-14 | 333.40 | 333.40 | 326.80 | 330.00 | 328.34 | 6,435 |
| 2025-10-13 | 329.10 | 338.00 | 329.10 | 334.00 | 332.32 | 8,925 |
| 2025-10-10 | 334.00 | 338.00 | 328.00 | 328.00 | 326.35 | 9,877 |
| 2025-10-09 | 335.00 | 336.07 | 326.00 | 334.00 | 332.32 | 14,991 |
| 2025-10-08 | 340.00 | 340.00 | 332.50 | 335.00 | 333.32 | 5,517 |
| 2025-10-07 | 341.00 | 346.00 | 330.00 | 340.00 | 338.29 | 15,634 |
| 2025-10-06 | 342.00 | 344.00 | 335.00 | 341.00 | 339.29 | 4,387 |
| 2025-10-03 | 342.00 | 343.20 | 338.55 | 342.00 | 340.28 | 5,638 |
| 2025-10-02 | 342.00 | 342.22 | 341.26 | 342.00 | 340.28 | 518 |
| 2025-10-01 | 343.00 | 347.67 | 334.00 | 342.00 | 340.28 | 4,484 |
| 2025-09-30 | 336.40 | 343.00 | 336.40 | 343.00 | 341.28 | 51,123 |
| 2025-09-29 | 335.00 | 336.24 | 330.50 | 335.00 | 333.32 | 4,593 |
| 2025-09-26 | 335.00 | 340.00 | 333.45 | 335.00 | 333.32 | 3,090 |
| 2025-09-25 | 335.00 | 336.72 | 330.50 | 335.00 | 333.32 | 6,873 |
| 2025-09-24 | 335.00 | 336.00 | 326.10 | 335.00 | 333.32 | 31,430 |
| 2025-09-23 | 335.00 | 335.00 | 330.00 | 335.00 | 333.32 | 24,941 |
| 2025-09-22 | 341.00 | 342.00 | 330.00 | 335.00 | 333.32 | 111,496 |
| 2025-09-19 | 343.00 | 345.00 | 334.00 | 341.00 | 339.29 | 52,017 |
| 2025-09-18 | 345.00 | 350.00 | 340.00 | 343.00 | 341.28 | 11,640 |
| 2025-09-17 | 345.00 | 345.00 | 340.00 | 345.00 | 343.27 | 6,085 |
| 2025-09-16 | 346.00 | 350.00 | 340.00 | 345.00 | 343.27 | 7,036 |
| 2025-09-15 | 346.00 | 348.00 | 336.00 | 346.00 | 344.26 | 46,331 |
| 2025-09-12 | 351.00 | 358.00 | 346.00 | 346.00 | 344.26 | 2,564 |
| 2025-09-11 | 351.00 | 356.46 | 347.80 | 351.00 | 349.24 | 2,443 |
| 2025-09-10 | 347.00 | 356.36 | 342.00 | 351.00 | 348.63 | 7,819 |
| 2025-09-09 | 347.00 | 352.00 | 344.00 | 352.00 | 349.62 | 16,312 |
| 2025-09-08 | 345.00 | 350.00 | 340.50 | 347.00 | 344.66 | 8,038 |
| 2025-09-05 | 354.00 | 356.00 | 340.00 | 346.00 | 343.66 | 26,265 |
| 2025-09-04 | 353.00 | 368.00 | 350.00 | 354.00 | 351.61 | 475,969 |
| 2025-09-03 | 353.00 | 368.00 | 348.00 | 353.00 | 350.61 | 1,358 |
| 2025-09-02 | 353.00 | 358.46 | 344.43 | 352.00 | 349.62 | 20,731 |
| 2025-09-01 | 352.00 | 360.00 | 346.10 | 353.00 | 350.61 | 18,331 |
| 2025-08-29 | 349.00 | 353.75 | 346.00 | 352.00 | 349.62 | 8,613 |
| 2025-08-28 | 345.00 | 354.00 | 344.00 | 346.00 | 343.66 | 67,603 |
| 2025-08-27 | 345.00 | 347.67 | 340.00 | 345.00 | 342.67 | 8,497 |
| 2025-08-26 | 342.00 | 350.00 | 342.00 | 345.00 | 342.67 | 8,804 |
| 2025-08-22 | 342.00 | 342.00 | 338.25 | 342.00 | 339.69 | 56,558 |
| 2025-08-21 | 345.00 | 350.00 | 338.88 | 342.00 | 339.69 | 20,374 |
| 2025-08-20 | 342.00 | 350.00 | 330.00 | 350.00 | 347.63 | 6,619 |
| 2025-08-19 | 342.00 | 348.00 | 338.00 | 342.00 | 339.69 | 11,065 |
| 2025-08-18 | 342.00 | 347.49 | 330.00 | 336.00 | 333.73 | 6,654 |
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.