Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.430	2.520	2.420	2.470	2.463	445,138
2023-09-21	2.380	2.420	2.350	2.400	2.400	333,563
2023-09-20	2.450	2.460	2.335	2.370	2.370	421,306
2023-09-19	2.560	2.560	2.370	2.385	2.385	845,763
2023-09-18	2.645	2.645	2.500	2.510	2.510	146,671
2023-09-15	2.515	2.620	2.470	2.530	2.530	677,089
2023-09-14	2.625	2.630	2.405	2.500	2.500	2,261,306
2023-09-13	2.560	2.630	2.550	2.620	2.620	83,125
2023-09-12	2.510	2.645	2.510	2.570	2.570	77,381
2023-09-11	2.585	2.585	2.500	2.560	2.560	104,175
2023-09-08	2.655	2.660	2.505	2.580	2.580	280,164
2023-09-07	2.625	2.660	2.605	2.650	2.650	29,057
2023-09-06	2.710	2.710	2.600	2.635	2.635	36,471
2023-09-05	2.650	2.675	2.610	2.620	2.620	156,793
2023-09-04	2.785	2.785	2.675	2.730	2.730	54,059
2023-09-01	2.730	2.790	2.705	2.790	2.790	56,345
2023-08-31	2.725	2.790	2.685	2.790	2.790	1,016,111
2023-08-30	2.715	2.755	2.680	2.725	2.725	123,284
2023-08-29	2.760	2.765	2.670	2.700	2.700	145,275
2023-08-28	2.640	2.715	2.640	2.715	2.715	32,312
2023-08-25	2.700	2.715	2.645	2.685	2.685	80,776
2023-08-24	2.795	2.795	2.660	2.700	2.700	101,479
2023-08-23	2.700	2.760	2.690	2.760	2.760	144,737
2023-08-22	2.725	2.735	2.660	2.690	2.690	35,972
2023-08-21	2.650	2.785	2.630	2.730	2.730	111,854
2023-08-18	2.860	2.860	2.600	2.640	2.640	814,958
2023-08-17	2.870	2.890	2.805	2.820	2.820	154,192
2023-08-16	2.915	2.915	2.850	2.870	2.870	68,927
2023-08-15	2.990	2.990	2.860	2.870	2.870	68,809
2023-08-14	2.890	3.000	2.865	2.895	2.895	52,837
2023-08-11	2.960	2.960	2.885	2.885	2.885	82,108
2023-08-10	2.990	2.990	2.920	2.950	2.950	384,989
2023-08-09	3.005	3.035	2.950	2.960	2.960	57,498
2023-08-08	3.030	3.030	2.915	2.950	2.950	159,926
2023-08-07	3.045	3.050	3.000	3.020	3.020	53,329
2023-08-04	3.025	3.030	3.000	3.025	3.025	50,175
2023-08-03	2.905	2.965	2.905	2.945	2.945	57,210
2023-08-02	2.950	2.950	2.930	2.950	2.950	323,267
2023-08-01	2.870	2.940	2.870	2.910	2.910	661,276
2023-07-31	2.900	3.005	2.850	2.875	2.875	1,201,240
2023-07-28	2.995	2.995	2.880	2.880	2.880	1,827,089
2023-07-27	2.945	2.990	2.900	2.900	2.900	310,869
2023-07-26	3.015	3.015	2.865	2.910	2.910	1,077,650
2023-07-25	3.045	3.060	3.020	3.020	3.020	127,972
2023-07-24	3.055	3.095	3.010	3.045	3.045	33,295
2023-07-21	3.160	3.160	3.020	3.020	3.020	152,093
2023-07-20	3.200	3.205	3.150	3.155	3.155	34,780
2023-07-19	3.220	3.220	3.140	3.180	3.180	61,824
2023-07-18	3.040	3.200	3.040	3.170	3.170	48,123
2023-07-17	3.230	3.230	3.145	3.165	3.165	152,897
2023-07-14	3.170	3.220	3.100	3.215	3.215	268,469
2023-07-13	3.000	3.135	3.000	3.100	3.100	201,470
2023-07-12	2.955	3.065	2.955	3.025	3.025	129,691
2023-07-11	2.930	3.070	2.930	3.050	3.050	334,960
2023-07-10	2.850	2.950	2.785	2.930	2.930	444,007
2023-07-07	2.900	2.900	2.825	2.845	2.845	256,976
2023-07-06	2.875	2.900	2.805	2.850	2.850	515,813
2023-07-05	2.925	2.945	2.880	2.880	2.880	188,422
2023-07-04	3.000	3.000	2.940	2.950	2.950	215,918
2023-07-03	3.020	3.020	2.985	2.990	2.990	495,916

← NewerPage 14 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.