Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 3.580 | 3.680 | 3.535 | 3.600 | 3.580 | 123,767 |
| 2022-07-20 | 3.600 | 3.610 | 3.520 | 3.580 | 3.560 | 603,400 |
| 2022-07-19 | 3.380 | 3.600 | 3.380 | 3.480 | 3.460 | 100,406 |
| 2022-07-18 | 3.340 | 3.420 | 3.330 | 3.415 | 3.396 | 92,177 |
| 2022-07-15 | 3.255 | 3.340 | 3.240 | 3.340 | 3.321 | 35,289 |
| 2022-07-14 | 3.250 | 3.290 | 3.200 | 3.215 | 3.197 | 87,275 |
| 2022-07-13 | 3.280 | 3.280 | 3.195 | 3.220 | 3.202 | 165,367 |
| 2022-07-12 | 3.285 | 3.340 | 3.280 | 3.280 | 3.262 | 139,284 |
| 2022-07-11 | 3.200 | 3.320 | 3.200 | 3.275 | 3.257 | 66,198 |
| 2022-07-08 | 3.175 | 3.320 | 3.175 | 3.320 | 3.301 | 153,492 |
| 2022-07-07 | 3.100 | 3.190 | 3.100 | 3.175 | 3.157 | 55,685 |
| 2022-07-06 | 3.105 | 3.170 | 3.060 | 3.090 | 3.073 | 93,462 |
| 2022-07-05 | 2.985 | 3.090 | 2.980 | 3.050 | 3.033 | 358,927 |
| 2022-07-04 | 2.895 | 2.940 | 2.860 | 2.930 | 2.914 | 521,281 |
| 2022-07-01 | 2.880 | 3.005 | 2.855 | 2.880 | 2.864 | 446,997 |
| 2022-06-30 | 2.900 | 2.935 | 2.835 | 2.895 | 2.879 | 188,457 |
| 2022-06-29 | 3.030 | 3.030 | 2.900 | 2.950 | 2.933 | 145,222 |
| 2022-06-28 | 3.100 | 3.115 | 3.040 | 3.040 | 3.023 | 225,428 |
| 2022-06-27 | 3.040 | 3.150 | 3.025 | 3.080 | 3.063 | 504,144 |
| 2022-06-24 | 2.970 | 3.075 | 2.970 | 3.060 | 3.043 | 152,185 |
| 2022-06-23 | 3.050 | 3.105 | 3.020 | 3.055 | 3.038 | 88,043 |
| 2022-06-22 | 3.000 | 3.080 | 2.965 | 3.000 | 2.983 | 153,511 |
| 2022-06-21 | 3.040 | 3.160 | 3.040 | 3.070 | 3.053 | 268,886 |
| 2022-06-20 | 3.100 | 3.100 | 2.970 | 3.040 | 3.023 | 225,584 |
| 2022-06-17 | 3.105 | 3.160 | 2.970 | 2.995 | 2.978 | 245,228 |
| 2022-06-16 | 3.145 | 3.245 | 3.105 | 3.105 | 3.088 | 178,229 |
| 2022-06-15 | 3.245 | 3.245 | 3.090 | 3.090 | 3.073 | 379,785 |
| 2022-06-14 | 3.300 | 3.340 | 3.220 | 3.220 | 3.202 | 134,482 |
| 2022-06-13 | 3.445 | 3.470 | 3.260 | 3.270 | 3.252 | 180,509 |
| 2022-06-10 | 3.500 | 3.525 | 3.410 | 3.480 | 3.460 | 120,619 |
| 2022-06-09 | 3.580 | 3.580 | 3.440 | 3.460 | 3.441 | 216,011 |
| 2022-06-08 | 3.520 | 3.595 | 3.500 | 3.595 | 3.575 | 78,394 |
| 2022-06-07 | 3.555 | 3.590 | 3.485 | 3.500 | 3.480 | 177,773 |
| 2022-06-06 | 3.500 | 3.510 | 3.435 | 3.500 | 3.480 | 56,517 |
| 2022-06-03 | 3.475 | 3.490 | 3.430 | 3.460 | 3.441 | 51,210 |
| 2022-06-02 | 3.500 | 3.535 | 3.365 | 3.405 | 3.386 | 49,567 |
| 2022-06-01 | 3.640 | 3.665 | 3.505 | 3.550 | 3.530 | 224,584 |
| 2022-05-31 | 3.500 | 3.750 | 3.500 | 3.750 | 3.729 | 618,927 |
| 2022-05-30 | 3.390 | 3.530 | 3.390 | 3.530 | 3.510 | 95,064 |
| 2022-05-27 | 3.415 | 3.420 | 3.335 | 3.400 | 3.381 | 74,620 |
| 2022-05-26 | 3.300 | 3.395 | 3.270 | 3.395 | 3.376 | 144,322 |
| 2022-05-25 | 3.310 | 3.350 | 3.280 | 3.290 | 3.272 | 110,794 |
| 2022-05-24 | 3.385 | 3.400 | 3.350 | 3.350 | 3.331 | 287,236 |
| 2022-05-23 | 3.315 | 3.375 | 3.280 | 3.350 | 3.331 | 258,027 |
| 2022-05-20 | 3.040 | 3.315 | 3.040 | 3.295 | 3.276 | 201,864 |
| 2022-05-19 | 3.160 | 3.180 | 3.040 | 3.040 | 3.023 | 118,135 |
| 2022-05-18 | 3.100 | 3.255 | 3.100 | 3.160 | 3.142 | 173,666 |
| 2022-05-17 | 3.205 | 3.235 | 3.125 | 3.175 | 3.157 | 392,106 |
| 2022-05-16 | 3.170 | 3.180 | 3.100 | 3.120 | 3.102 | 183,281 |
| 2022-05-13 | 3.020 | 3.245 | 2.980 | 3.145 | 3.127 | 343,960 |
| 2022-05-12 | 3.360 | 3.360 | 2.995 | 3.000 | 2.983 | 637,958 |
| 2022-05-11 | 3.660 | 3.775 | 3.380 | 3.380 | 3.361 | 268,429 |
| 2022-05-10 | 3.635 | 3.695 | 3.570 | 3.630 | 3.610 | 128,880 |
| 2022-05-09 | 3.685 | 3.710 | 3.515 | 3.530 | 3.510 | 101,835 |
| 2022-05-06 | 3.765 | 3.785 | 3.650 | 3.705 | 3.684 | 46,480 |
| 2022-05-05 | 3.750 | 3.845 | 3.745 | 3.755 | 3.734 | 55,503 |
| 2022-05-04 | 3.840 | 3.895 | 3.725 | 3.740 | 3.719 | 170,065 |
| 2022-05-03 | 3.900 | 3.925 | 3.800 | 3.920 | 3.898 | 855,963 |
| 2022-04-29 | 4.100 | 4.155 | 3.920 | 3.920 | 3.898 | 842,637 |
| 2022-04-28 | 4.000 | 4.150 | 4.000 | 4.120 | 4.097 | 467,642 |
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.