Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.745	2.745	2.670	2.680	2.680	80,597
2024-03-12	2.765	2.765	2.665	2.700	2.700	103,048
2024-03-11	2.755	2.825	2.745	2.760	2.760	169,837
2024-03-08	2.750	2.780	2.705	2.760	2.760	81,262
2024-03-07	2.660	2.760	2.645	2.740	2.740	633,171
2024-03-06	2.680	2.700	2.620	2.670	2.670	216,001
2024-03-05	2.700	2.720	2.640	2.660	2.660	127,969
2024-03-04	2.800	2.840	2.730	2.755	2.755	499,535
2024-03-01	2.715	2.785	2.715	2.785	2.785	46,955
2024-02-29	2.720	2.720	2.660	2.720	2.720	428,800
2024-02-28	2.760	2.760	2.690	2.690	2.690	86,100
2024-02-27	2.830	2.830	2.765	2.780	2.780	76,760
2024-02-26	2.885	2.895	2.775	2.800	2.800	173,427
2024-02-23	2.900	2.900	2.850	2.895	2.895	64,907
2024-02-22	2.935	2.970	2.870	2.880	2.880	182,316
2024-02-21	2.900	2.935	2.850	2.900	2.900	201,092
2024-02-20	2.825	2.895	2.790	2.870	2.870	867,635
2024-02-19	2.885	2.890	2.830	2.830	2.830	192,733
2024-02-16	2.845	2.910	2.845	2.885	2.885	115,840
2024-02-15	2.740	2.875	2.740	2.850	2.850	97,170
2024-02-14	2.790	2.840	2.785	2.840	2.840	132,942
2024-02-13	2.815	2.840	2.750	2.830	2.830	252,979
2024-02-12	2.780	2.900	2.780	2.865	2.865	208,552
2024-02-09	2.915	2.915	2.830	2.870	2.870	128,500
2024-02-08	2.845	2.920	2.815	2.895	2.895	392,463
2024-02-07	2.940	2.940	2.850	2.880	2.880	273,527
2024-02-06	2.980	2.980	2.840	2.940	2.940	354,362
2024-02-05	2.980	3.000	2.830	2.920	2.920	499,063
2024-02-02	2.880	2.990	2.855	2.980	2.980	581,403
2024-02-01	2.810	2.930	2.805	2.855	2.855	486,436
2024-01-31	2.820	2.900	2.755	2.810	2.810	647,860
2024-01-30	2.630	2.850	2.600	2.820	2.820	803,083
2024-01-29	2.630	2.635	2.540	2.635	2.635	494,136
2024-01-26	2.605	2.635	2.580	2.630	2.630	336,383
2024-01-25	2.595	2.610	2.545	2.600	2.600	130,276
2024-01-24	2.580	2.650	2.555	2.610	2.610	248,044
2024-01-23	2.660	2.660	2.540	2.585	2.585	431,198
2024-01-22	2.555	2.645	2.500	2.645	2.645	598,061
2024-01-19	2.605	2.615	2.505	2.505	2.505	513,619
2024-01-18	2.600	2.640	2.560	2.600	2.600	513,619
2024-01-17	2.485	2.605	2.450	2.570	2.570	422,318
2024-01-16	2.520	2.575	2.500	2.540	2.540	99,465
2024-01-15	2.480	2.560	2.460	2.560	2.560	132,495
2024-01-12	2.590	2.590	2.480	2.525	2.525	183,207
2024-01-11	2.570	2.590	2.440	2.535	2.535	201,024
2024-01-10	2.540	2.590	2.500	2.555	2.555	495,398
2024-01-09	2.565	2.575	2.530	2.560	2.560	77,730
2024-01-08	2.545	2.590	2.545	2.590	2.590	26,489
2024-01-05	2.625	2.625	2.480	2.570	2.570	87,700
2024-01-04	2.650	2.650	2.545	2.620	2.620	181,587
2024-01-03	2.700	2.700	2.580	2.600	2.600	259,380
2024-01-02	2.685	2.695	2.600	2.685	2.685	92,234
2023-12-29	2.700	2.700	2.680	2.700	2.700	18,374
2023-12-28	2.750	2.750	2.665	2.700	2.700	86,562
2023-12-27	2.675	2.775	2.675	2.750	2.750	247,967
2023-12-22	2.680	2.725	2.610	2.620	2.620	189,776
2023-12-21	2.640	2.685	2.565	2.680	2.680	85,298
2023-12-20	2.620	2.685	2.585	2.680	2.680	173,528
2023-12-19	2.600	2.625	2.530	2.565	2.565	343,795
2023-12-18	2.505	2.645	2.455	2.600	2.600	267,546

← NewerPage 12 of 22 · 1,272 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.