Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 3.045 | 3.055 | 2.970 | 2.970 | 2.959 | 188,200 |
| 2023-04-03 | 3.010 | 3.045 | 3.000 | 3.040 | 3.028 | 316,943 |
| 2023-03-31 | 3.015 | 3.020 | 2.980 | 2.980 | 2.969 | 174,723 |
| 2023-03-30 | 2.980 | 3.015 | 2.980 | 3.000 | 2.988 | 251,411 |
| 2023-03-29 | 3.005 | 3.025 | 2.970 | 2.970 | 2.959 | 67,939 |
| 2023-03-28 | 3.070 | 3.090 | 3.000 | 3.040 | 3.028 | 81,491 |
| 2023-03-27 | 3.080 | 3.145 | 3.040 | 3.070 | 3.058 | 138,411 |
| 2023-03-24 | 3.200 | 3.200 | 3.005 | 3.060 | 3.048 | 184,464 |
| 2023-03-23 | 3.145 | 3.145 | 3.085 | 3.090 | 3.078 | 37,348 |
| 2023-03-22 | 3.150 | 3.150 | 3.050 | 3.110 | 3.098 | 49,980 |
| 2023-03-21 | 3.105 | 3.180 | 3.070 | 3.140 | 3.128 | 127,005 |
| 2023-03-20 | 3.100 | 3.100 | 2.965 | 3.055 | 3.043 | 81,371 |
| 2023-03-17 | 3.095 | 3.095 | 3.000 | 3.080 | 3.068 | 180,328 |
| 2023-03-16 | 3.090 | 3.165 | 3.005 | 3.100 | 3.088 | 334,048 |
| 2023-03-15 | 3.105 | 3.180 | 3.000 | 3.080 | 3.068 | 597,848 |
| 2023-03-14 | 3.195 | 3.195 | 3.090 | 3.125 | 3.113 | 323,595 |
| 2023-03-13 | 3.195 | 3.200 | 3.100 | 3.140 | 3.128 | 489,082 |
| 2023-03-10 | 3.055 | 3.135 | 3.015 | 3.120 | 3.108 | 64,191 |
| 2023-03-09 | 3.125 | 3.160 | 3.100 | 3.130 | 3.118 | 125,285 |
| 2023-03-08 | 3.165 | 3.165 | 3.010 | 3.120 | 3.108 | 102,091 |
| 2023-03-07 | 3.300 | 3.330 | 3.150 | 3.150 | 3.138 | 507,183 |
| 2023-03-06 | 3.150 | 3.300 | 3.150 | 3.280 | 3.267 | 584,263 |
| 2023-03-03 | 3.145 | 3.295 | 3.145 | 3.205 | 3.193 | 54,993 |
| 2023-03-02 | 3.130 | 3.200 | 3.130 | 3.180 | 3.168 | 380,365 |
| 2023-03-01 | 3.250 | 3.315 | 3.150 | 3.160 | 3.148 | 183,082 |
| 2023-02-28 | 3.460 | 3.465 | 3.155 | 3.280 | 3.267 | 564,180 |
| 2023-02-27 | 3.300 | 3.480 | 3.290 | 3.400 | 3.387 | 455,574 |
| 2023-02-24 | 3.320 | 3.320 | 3.255 | 3.275 | 3.262 | 75,106 |
| 2023-02-23 | 3.295 | 3.390 | 3.230 | 3.305 | 3.292 | 53,890 |
| 2023-02-22 | 3.340 | 3.385 | 3.225 | 3.275 | 3.262 | 132,710 |
| 2023-02-21 | 3.370 | 3.455 | 3.330 | 3.380 | 3.367 | 87,507 |
| 2023-02-20 | 3.320 | 3.420 | 3.320 | 3.365 | 3.352 | 32,653 |
| 2023-02-17 | 3.355 | 3.395 | 3.325 | 3.370 | 3.357 | 67,841 |
| 2023-02-16 | 3.450 | 3.450 | 3.325 | 3.360 | 3.347 | 104,066 |
| 2023-02-15 | 3.445 | 3.445 | 3.375 | 3.420 | 3.407 | 53,278 |
| 2023-02-14 | 3.485 | 3.485 | 3.385 | 3.450 | 3.437 | 45,041 |
| 2023-02-13 | 3.440 | 3.440 | 3.300 | 3.320 | 3.307 | 374,812 |
| 2023-02-10 | 3.405 | 3.485 | 3.360 | 3.360 | 3.347 | 329,090 |
| 2023-02-09 | 3.470 | 3.525 | 3.445 | 3.500 | 3.487 | 444,223 |
| 2023-02-08 | 3.450 | 3.530 | 3.435 | 3.470 | 3.457 | 182,931 |
| 2023-02-07 | 3.425 | 3.510 | 3.360 | 3.420 | 3.407 | 291,398 |
| 2023-02-06 | 3.805 | 3.805 | 3.445 | 3.490 | 3.477 | 168,856 |
| 2023-02-03 | 3.700 | 3.810 | 3.625 | 3.770 | 3.756 | 2,613,142 |
| 2023-02-02 | 3.520 | 3.680 | 3.500 | 3.625 | 3.611 | 234,146 |
| 2023-02-01 | 3.315 | 3.585 | 3.315 | 3.550 | 3.536 | 1,590,509 |
| 2023-01-31 | 3.365 | 3.385 | 3.275 | 3.370 | 3.357 | 205,754 |
| 2023-01-30 | 3.315 | 3.390 | 3.315 | 3.370 | 3.357 | 411,350 |
| 2023-01-27 | 3.350 | 3.375 | 3.325 | 3.370 | 3.357 | 55,896 |
| 2023-01-26 | 3.330 | 3.350 | 3.285 | 3.350 | 3.337 | 319,161 |
| 2023-01-25 | 3.290 | 3.315 | 3.255 | 3.305 | 3.292 | 181,040 |
| 2023-01-24 | 3.265 | 3.350 | 3.180 | 3.270 | 3.257 | 858,849 |
| 2023-01-23 | 3.180 | 3.295 | 3.155 | 3.280 | 3.267 | 1,989,962 |
| 2023-01-20 | 3.075 | 3.180 | 3.030 | 3.150 | 3.138 | 801,320 |
| 2023-01-19 | 3.000 | 3.080 | 3.000 | 3.050 | 3.038 | 812,968 |
| 2023-01-18 | 3.085 | 3.085 | 3.020 | 3.020 | 3.008 | 205,909 |
| 2023-01-17 | 3.130 | 3.150 | 3.055 | 3.090 | 3.078 | 145,563 |
| 2023-01-16 | 3.110 | 3.180 | 3.100 | 3.140 | 3.128 | 267,364 |
| 2023-01-13 | 3.060 | 3.170 | 3.050 | 3.140 | 3.128 | 296,392 |
| 2023-01-12 | 3.100 | 3.175 | 3.075 | 3.160 | 3.148 | 144,432 |
| 2023-01-11 | 3.115 | 3.135 | 3.080 | 3.080 | 3.068 | 676,216 |
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.