Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.040 | 3.040 | 2.820 | 2.945 | 2.934 | 237,983 |
| 2022-10-12 | 3.050 | 3.085 | 2.925 | 2.975 | 2.964 | 53,426 |
| 2022-10-11 | 3.005 | 3.005 | 2.945 | 2.995 | 2.983 | 166,482 |
| 2022-10-10 | 3.050 | 3.050 | 2.920 | 3.000 | 2.988 | 229,488 |
| 2022-10-07 | 3.110 | 3.115 | 3.000 | 3.020 | 3.008 | 57,801 |
| 2022-10-06 | 3.200 | 3.200 | 3.100 | 3.100 | 3.088 | 122,456 |
| 2022-10-05 | 3.300 | 3.335 | 3.105 | 3.135 | 3.123 | 239,315 |
| 2022-10-04 | 3.170 | 3.400 | 3.170 | 3.360 | 3.347 | 176,470 |
| 2022-10-03 | 3.150 | 3.170 | 3.100 | 3.130 | 3.118 | 20,687 |
| 2022-09-30 | 3.120 | 3.155 | 3.085 | 3.150 | 3.138 | 73,649 |
| 2022-09-29 | 2.950 | 3.120 | 2.940 | 3.070 | 3.058 | 191,541 |
| 2022-09-28 | 2.990 | 2.995 | 2.925 | 2.950 | 2.939 | 328,119 |
| 2022-09-27 | 3.030 | 3.100 | 2.970 | 3.100 | 3.088 | 122,488 |
| 2022-09-26 | 3.155 | 3.180 | 3.000 | 3.005 | 2.993 | 376,972 |
| 2022-09-23 | 3.260 | 3.300 | 3.215 | 3.270 | 3.257 | 92,041 |
| 2022-09-22 | 3.310 | 3.325 | 3.190 | 3.300 | 3.287 | 170,633 |
| 2022-09-21 | 3.360 | 3.365 | 3.305 | 3.310 | 3.297 | 124,201 |
| 2022-09-20 | 3.350 | 3.375 | 3.350 | 3.370 | 3.357 | 182,075 |
| 2022-09-19 | 3.360 | 3.370 | 3.360 | 3.365 | 3.352 | 83,083 |
| 2022-09-16 | 3.325 | 3.360 | 3.290 | 3.320 | 3.307 | 48,491 |
| 2022-09-15 | 3.365 | 3.400 | 3.365 | 3.395 | 3.382 | 299,866 |
| 2022-09-14 | 3.395 | 3.435 | 3.335 | 3.400 | 3.387 | 167,240 |
| 2022-09-13 | 3.470 | 3.475 | 3.390 | 3.450 | 3.437 | 845,155 |
| 2022-09-12 | 3.450 | 3.505 | 3.430 | 3.470 | 3.457 | 320,457 |
| 2022-09-09 | 3.425 | 3.500 | 3.285 | 3.480 | 3.467 | 159,646 |
| 2022-09-08 | 3.335 | 3.410 | 3.335 | 3.380 | 3.367 | 484,945 |
| 2022-09-07 | 3.345 | 3.440 | 3.250 | 3.415 | 3.396 | 192,122 |
| 2022-09-06 | 3.275 | 3.435 | 3.275 | 3.435 | 3.416 | 201,730 |
| 2022-09-05 | 3.255 | 3.345 | 3.240 | 3.310 | 3.291 | 75,614 |
| 2022-09-02 | 3.280 | 3.330 | 3.245 | 3.320 | 3.301 | 159,948 |
| 2022-09-01 | 3.430 | 3.430 | 3.265 | 3.270 | 3.252 | 573,091 |
| 2022-08-31 | 3.380 | 3.545 | 3.380 | 3.400 | 3.381 | 511,135 |
| 2022-08-30 | 3.495 | 3.495 | 3.350 | 3.385 | 3.366 | 271,730 |
| 2022-08-29 | 3.450 | 3.500 | 3.425 | 3.480 | 3.460 | 34,255 |
| 2022-08-26 | 3.495 | 3.495 | 3.400 | 3.400 | 3.381 | 129,135 |
| 2022-08-25 | 3.545 | 3.545 | 3.455 | 3.490 | 3.470 | 48,677 |
| 2022-08-24 | 3.590 | 3.590 | 3.400 | 3.510 | 3.490 | 63,679 |
| 2022-08-23 | 3.560 | 3.560 | 3.500 | 3.560 | 3.540 | 27,632 |
| 2022-08-22 | 3.500 | 3.600 | 3.450 | 3.555 | 3.535 | 337,894 |
| 2022-08-19 | 3.470 | 3.600 | 3.470 | 3.600 | 3.580 | 58,520 |
| 2022-08-18 | 3.500 | 3.500 | 3.450 | 3.470 | 3.450 | 897,492 |
| 2022-08-17 | 3.450 | 3.545 | 3.450 | 3.480 | 3.460 | 21,472 |
| 2022-08-16 | 3.485 | 3.500 | 3.435 | 3.500 | 3.480 | 490,003 |
| 2022-08-15 | 3.500 | 3.545 | 3.365 | 3.505 | 3.485 | 37,711 |
| 2022-08-12 | 3.485 | 3.510 | 3.475 | 3.495 | 3.475 | 88,444 |
| 2022-08-11 | 3.305 | 3.490 | 3.305 | 3.465 | 3.446 | 59,400 |
| 2022-08-10 | 3.450 | 3.490 | 3.300 | 3.460 | 3.441 | 74,031 |
| 2022-08-09 | 3.470 | 3.470 | 3.330 | 3.350 | 3.331 | 31,039 |
| 2022-08-08 | 3.465 | 3.470 | 3.370 | 3.420 | 3.401 | 44,192 |
| 2022-08-05 | 3.385 | 3.510 | 3.365 | 3.450 | 3.431 | 78,628 |
| 2022-08-04 | 3.515 | 3.520 | 3.405 | 3.450 | 3.431 | 28,651 |
| 2022-08-03 | 3.300 | 3.515 | 3.275 | 3.450 | 3.431 | 387,847 |
| 2022-08-02 | 3.145 | 3.350 | 3.145 | 3.325 | 3.306 | 320,181 |
| 2022-08-01 | 3.200 | 3.230 | 3.160 | 3.160 | 3.142 | 74,233 |
| 2022-07-29 | 3.300 | 3.320 | 3.235 | 3.235 | 3.217 | 172,460 |
| 2022-07-28 | 3.460 | 3.460 | 3.285 | 3.300 | 3.281 | 98,832 |
| 2022-07-27 | 3.605 | 3.605 | 3.365 | 3.365 | 3.346 | 82,148 |
| 2022-07-26 | 3.750 | 3.800 | 3.470 | 3.480 | 3.460 | 757,145 |
| 2022-07-25 | 3.650 | 3.840 | 3.635 | 3.800 | 3.779 | 524,396 |
| 2022-07-22 | 3.575 | 3.700 | 3.535 | 3.605 | 3.585 | 34,270 |
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.