Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.020	4.040	3.970	4.000	4.000	286,363
2026-10-15	3.910	4.105	3.910	4.015	4.015	345,389
2026-10-14	3.960	4.015	3.940	3.960	3.960	104,130
2026-10-13	3.995	4.025	3.905	3.940	3.940	441,793
2026-10-12	3.920	3.975	3.865	3.965	3.965	218,728
2026-10-09	4.000	4.015	3.840	3.840	3.840	321,689
2026-10-08	4.050	4.050	3.940	3.955	3.955	363,081
2026-10-07	4.025	4.075	3.975	4.000	4.000	157,056
2026-10-06	4.000	4.105	4.000	4.075	4.075	242,425
2026-10-05	3.970	3.985	3.900	3.965	3.965	171,951
2026-10-02	3.980	4.035	3.905	3.930	3.930	180,419
2026-10-01	4.170	4.170	3.980	3.980	3.980	778,967
2026-09-30	4.170	4.170	4.040	4.060	4.060	661,520
2026-09-29	4.130	4.135	3.920	4.050	4.050	1,216,348
2026-09-28	3.980	4.015	3.920	3.930	3.930	167,974
2026-09-25	4.165	4.165	3.940	3.945	3.945	267,971
2026-09-24	4.025	4.025	3.940	3.940	3.940	243,664
2026-09-23	4.100	4.170	4.025	4.025	4.025	1,400,974
2026-09-22	4.110	4.145	4.070	4.115	4.115	371,984
2026-09-21	4.040	4.110	4.000	4.055	4.055	375,467
2026-09-18	4.040	4.075	3.985	4.015	4.015	756,606
2026-09-17	4.140	4.140	4.000	4.040	4.040	757,597
2026-09-16	4.110	4.110	4.030	4.050	4.043	596,776
2026-09-15	4.070	4.110	4.000	4.030	4.023	572,947
2026-09-14	4.110	4.110	3.920	4.000	3.993	830,893
2026-09-11	4.110	4.110	3.860	3.900	3.893	185,692
2026-09-10	4.000	4.075	3.900	3.950	3.950	1,006,270
2026-09-09	4.130	4.130	4.000	4.050	4.050	311,079
2026-09-08	4.290	4.310	4.125	4.125	4.125	171,779
2026-09-07	4.190	4.190	4.190	4.190	4.190	106,644
2026-09-04	4.140	4.210	4.140	4.190	4.190	58,076
2026-09-03	4.105	4.215	4.105	4.165	4.165	70,517
2026-09-02	4.200	4.260	4.070	4.180	4.180	225,219
2026-09-01	4.240	4.285	4.195	4.270	4.270	266,407
2026-08-31	4.305	4.320	4.245	4.245	4.245	587,016
2026-08-28	4.270	4.365	4.250	4.300	4.300	491,313
2026-08-27	4.250	4.305	4.250	4.260	4.260	41,353
2026-08-26	4.250	4.350	4.250	4.290	4.290	331,744
2026-08-25	4.240	4.330	4.235	4.310	4.310	149,225
2026-08-24	4.100	4.250	4.100	4.230	4.230	208,928
2026-08-21	4.200	4.235	4.115	4.195	4.195	107,890
2026-08-20	4.360	4.360	4.120	4.140	4.140	85,147
2026-08-19	4.180	4.205	4.115	4.115	4.115	253,988
2026-08-18	4.360	4.360	4.170	4.185	4.185	98,941
2026-08-17	4.190	4.315	4.190	4.240	4.240	33,149
2026-08-14	4.200	4.330	4.200	4.290	4.290	68,372
2026-08-13	4.250	4.360	4.250	4.290	4.290	141,321
2026-08-12	4.165	4.325	4.165	4.300	4.300	147,504
2026-08-11	4.185	4.330	4.185	4.270	4.270	115,209
2026-08-10	4.460	4.460	4.220	4.275	4.275	171,187
2026-08-07	4.205	4.275	4.205	4.265	4.265	171,778
2026-08-06	4.150	4.320	4.150	4.250	4.250	117,336
2026-08-05	4.145	4.265	4.145	4.265	4.265	417,186
2026-08-04	4.250	4.260	4.175	4.195	4.195	267,690
2026-08-03	4.500	4.500	4.205	4.240	4.240	181,919
2026-07-31	4.345	4.370	4.250	4.250	4.250	400,060
2026-07-30	4.160	4.325	4.160	4.250	4.250	379,131
2026-07-29	4.410	4.485	4.240	4.240	4.240	416,798
2026-07-28	4.440	4.580	4.440	4.460	4.460	496,504
2026-07-27	4.335	4.500	4.335	4.470	4.470	223,524

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0113 EUR
2022-09-08	0.0061 EUR
2022-04-21	0.0110 EUR
2021-09-16	0.0056 EUR
2021-04-22	0.0154 EUR
2020-04-30	0.0073 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.