Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.680	2.725	2.650	2.650	2.650	352,650
2024-09-02	2.620	2.665	2.590	2.650	2.650	138,163
2024-08-30	2.650	2.680	2.555	2.555	2.555	330,871
2024-08-29	2.680	2.690	2.610	2.640	2.640	99,841
2024-08-28	2.675	2.730	2.660	2.660	2.660	170,810
2024-08-27	2.680	2.720	2.625	2.660	2.660	438,773
2024-08-26	2.685	2.685	2.685	2.685	2.685	70,502
2024-08-23	2.710	2.715	2.670	2.685	2.685	91,675
2024-08-22	2.740	2.740	2.670	2.700	2.700	147,858
2024-08-21	2.700	2.700	2.670	2.680	2.680	36,082
2024-08-20	2.660	2.700	2.660	2.680	2.680	29,575
2024-08-19	2.695	2.720	2.645	2.690	2.690	59,802
2024-08-16	2.730	2.735	2.675	2.700	2.700	44,218
2024-08-15	2.690	2.765	2.675	2.720	2.720	160,011
2024-08-14	2.680	2.700	2.650	2.655	2.655	83,304
2024-08-13	2.650	2.660	2.560	2.630	2.630	146,077
2024-08-12	2.665	2.665	2.595	2.625	2.625	251,688
2024-08-09	2.665	2.705	2.595	2.635	2.635	106,931
2024-08-08	2.500	2.635	2.500	2.620	2.620	129,282
2024-08-07	2.630	2.630	2.505	2.620	2.620	62,486
2024-08-06	2.600	2.625	2.545	2.610	2.610	44,394
2024-08-05	2.560	2.625	2.515	2.600	2.600	384,015
2024-08-02	2.650	2.655	2.580	2.600	2.600	69,626
2024-08-01	2.620	2.720	2.595	2.680	2.680	196,505
2024-07-31	2.680	2.735	2.600	2.600	2.600	276,866
2024-07-30	2.500	2.690	2.500	2.650	2.650	522,070
2024-07-29	2.450	2.530	2.450	2.480	2.480	68,286
2024-07-26	2.495	2.525	2.345	2.500	2.500	94,288
2024-07-25	2.400	2.445	2.400	2.430	2.430	23,068
2024-07-24	2.420	2.480	2.405	2.435	2.435	172,184
2024-07-23	2.420	2.495	2.400	2.440	2.440	270,050
2024-07-22	2.380	2.435	2.335	2.435	2.435	48,002
2024-07-19	2.440	2.460	2.335	2.400	2.400	150,535
2024-07-18	2.505	2.520	2.435	2.470	2.470	106,127
2024-07-17	2.500	2.500	2.330	2.480	2.480	165,984
2024-07-16	2.370	2.450	2.370	2.440	2.440	148,447
2024-07-15	2.400	2.405	2.375	2.380	2.380	85,841
2024-07-12	2.430	2.430	2.390	2.400	2.400	115,336
2024-07-11	2.430	2.470	2.395	2.440	2.440	245,532
2024-07-10	2.460	2.460	2.420	2.430	2.430	193,948
2024-07-09	2.440	2.455	2.400	2.440	2.440	88,752
2024-07-08	2.455	2.490	2.415	2.440	2.440	197,171
2024-07-05	2.460	2.460	2.400	2.450	2.450	103,811
2024-07-04	2.480	2.480	2.430	2.450	2.450	140,692
2024-07-03	2.435	2.485	2.405	2.450	2.450	214,829
2024-07-02	2.440	2.460	2.385	2.450	2.450	287,673
2024-07-01	2.425	2.470	2.420	2.420	2.420	195,993
2024-06-28	2.470	2.495	2.425	2.425	2.425	247,515
2024-06-27	2.470	2.505	2.435	2.460	2.460	102,133
2024-06-26	2.500	2.525	2.460	2.470	2.470	136,936
2024-06-25	2.460	2.505	2.450	2.470	2.470	81,618
2024-06-24	2.500	2.500	2.425	2.445	2.445	124,639
2024-06-21	2.480	2.500	2.450	2.490	2.490	284,794
2024-06-20	2.440	2.485	2.420	2.475	2.475	628,341
2024-06-19	2.460	2.475	2.425	2.445	2.445	144,215
2024-06-18	2.395	2.470	2.395	2.445	2.445	76,983
2024-06-17	2.410	2.460	2.395	2.415	2.415	95,461
2024-06-14	2.500	2.505	2.385	2.435	2.435	237,894
2024-06-13	2.560	2.560	2.490	2.490	2.490	135,208
2024-06-12	2.505	2.550	2.490	2.535	2.535	220,213

← NewerPage 10 of 22 · 1,275 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.