Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.095 | 3.180 | 3.095 | 3.100 | 3.088 | 128,691 |
| 2023-01-09 | 3.095 | 3.150 | 3.035 | 3.120 | 3.108 | 455,530 |
| 2023-01-06 | 3.145 | 3.145 | 3.005 | 3.050 | 3.038 | 128,573 |
| 2023-01-05 | 3.300 | 3.300 | 3.015 | 3.015 | 3.003 | 87,027 |
| 2023-01-04 | 3.125 | 3.270 | 3.120 | 3.230 | 3.218 | 263,934 |
| 2023-01-03 | 3.085 | 3.140 | 3.080 | 3.095 | 3.083 | 100,706 |
| 2022-12-30 | 3.000 | 3.145 | 3.000 | 3.100 | 3.088 | 52,803 |
| 2022-12-29 | 3.175 | 3.175 | 3.025 | 3.075 | 3.063 | 25,726 |
| 2022-12-28 | 3.180 | 3.180 | 3.000 | 3.050 | 3.038 | 122,292 |
| 2022-12-23 | 3.165 | 3.235 | 3.155 | 3.180 | 3.168 | 22,321 |
| 2022-12-22 | 3.080 | 3.240 | 3.025 | 3.155 | 3.143 | 49,095 |
| 2022-12-21 | 2.900 | 3.080 | 2.825 | 3.080 | 3.068 | 63,243 |
| 2022-12-20 | 2.920 | 2.950 | 2.820 | 2.845 | 2.834 | 123,702 |
| 2022-12-19 | 3.005 | 3.005 | 2.900 | 2.950 | 2.939 | 208,113 |
| 2022-12-16 | 3.065 | 3.115 | 2.800 | 3.040 | 3.028 | 511,620 |
| 2022-12-15 | 3.150 | 3.150 | 3.045 | 3.065 | 3.053 | 118,888 |
| 2022-12-14 | 3.160 | 3.190 | 3.145 | 3.155 | 3.143 | 61,293 |
| 2022-12-13 | 3.220 | 3.220 | 3.170 | 3.170 | 3.158 | 117,920 |
| 2022-12-12 | 3.235 | 3.235 | 3.135 | 3.185 | 3.173 | 54,588 |
| 2022-12-09 | 3.295 | 3.355 | 3.240 | 3.260 | 3.247 | 46,139 |
| 2022-12-08 | 3.335 | 3.335 | 3.230 | 3.260 | 3.247 | 127,878 |
| 2022-12-07 | 3.300 | 3.345 | 3.210 | 3.265 | 3.252 | 130,105 |
| 2022-12-06 | 3.395 | 3.450 | 3.220 | 3.265 | 3.252 | 490,054 |
| 2022-12-05 | 3.555 | 3.570 | 3.345 | 3.450 | 3.437 | 152,186 |
| 2022-12-02 | 3.510 | 3.540 | 3.455 | 3.500 | 3.487 | 126,536 |
| 2022-12-01 | 3.570 | 3.620 | 3.490 | 3.500 | 3.487 | 148,900 |
| 2022-11-30 | 3.475 | 3.600 | 3.445 | 3.565 | 3.551 | 2,219,081 |
| 2022-11-29 | 3.480 | 3.480 | 3.405 | 3.480 | 3.467 | 82,160 |
| 2022-11-28 | 3.445 | 3.485 | 3.385 | 3.480 | 3.467 | 64,128 |
| 2022-11-25 | 3.455 | 3.475 | 3.440 | 3.450 | 3.437 | 35,218 |
| 2022-11-24 | 3.500 | 3.515 | 3.460 | 3.485 | 3.472 | 121,567 |
| 2022-11-23 | 3.420 | 3.500 | 3.420 | 3.500 | 3.487 | 155,398 |
| 2022-11-22 | 3.455 | 3.490 | 3.420 | 3.470 | 3.457 | 166,708 |
| 2022-11-21 | 3.430 | 3.500 | 3.405 | 3.485 | 3.472 | 209,360 |
| 2022-11-18 | 3.400 | 3.455 | 3.340 | 3.455 | 3.442 | 139,674 |
| 2022-11-17 | 3.270 | 3.400 | 3.240 | 3.400 | 3.387 | 394,209 |
| 2022-11-16 | 3.345 | 3.350 | 3.210 | 3.275 | 3.262 | 53,640 |
| 2022-11-15 | 3.300 | 3.400 | 3.275 | 3.360 | 3.347 | 85,312 |
| 2022-11-14 | 3.420 | 3.420 | 3.305 | 3.330 | 3.317 | 45,076 |
| 2022-11-11 | 3.420 | 3.420 | 3.330 | 3.360 | 3.347 | 32,751 |
| 2022-11-10 | 3.295 | 3.420 | 3.180 | 3.420 | 3.407 | 217,675 |
| 2022-11-09 | 3.390 | 3.390 | 3.220 | 3.260 | 3.247 | 40,763 |
| 2022-11-08 | 3.325 | 3.345 | 3.235 | 3.345 | 3.332 | 55,132 |
| 2022-11-07 | 3.205 | 3.390 | 3.205 | 3.325 | 3.312 | 439,397 |
| 2022-11-04 | 3.220 | 3.260 | 3.115 | 3.200 | 3.188 | 46,444 |
| 2022-11-03 | 3.310 | 3.310 | 3.110 | 3.215 | 3.203 | 96,912 |
| 2022-11-02 | 3.355 | 3.420 | 3.275 | 3.285 | 3.272 | 144,258 |
| 2022-11-01 | 3.460 | 3.545 | 3.380 | 3.380 | 3.367 | 329,543 |
| 2022-10-31 | 3.345 | 3.500 | 3.345 | 3.500 | 3.487 | 558,338 |
| 2022-10-28 | 3.320 | 3.410 | 3.300 | 3.410 | 3.397 | 52,094 |
| 2022-10-27 | 3.200 | 3.355 | 3.165 | 3.330 | 3.317 | 94,855 |
| 2022-10-26 | 3.180 | 3.270 | 3.130 | 3.270 | 3.257 | 171,804 |
| 2022-10-25 | 3.155 | 3.245 | 3.090 | 3.185 | 3.173 | 107,448 |
| 2022-10-24 | 3.160 | 3.200 | 3.075 | 3.080 | 3.068 | 86,863 |
| 2022-10-21 | 3.100 | 3.200 | 3.060 | 3.200 | 3.188 | 1,507,350 |
| 2022-10-20 | 3.060 | 3.100 | 3.060 | 3.100 | 3.088 | 49,100 |
| 2022-10-19 | 3.110 | 3.165 | 3.080 | 3.095 | 3.083 | 64,646 |
| 2022-10-18 | 3.045 | 3.245 | 3.045 | 3.160 | 3.148 | 40,362 |
| 2022-10-17 | 3.000 | 3.115 | 3.000 | 3.110 | 3.098 | 48,362 |
| 2022-10-14 | 2.935 | 3.115 | 2.930 | 3.080 | 3.068 | 172,758 |
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.