Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.200	4.485	4.200	4.460	4.460	242,663
2026-07-23	4.490	4.515	4.405	4.420	4.420	485,426
2026-07-22	4.405	4.480	4.380	4.470	4.470	76,913
2026-07-21	4.455	4.485	4.410	4.440	4.440	196,860
2026-07-20	4.480	4.550	4.480	4.495	4.495	66,697
2026-07-17	4.505	4.515	4.470	4.510	4.510	78,823
2026-07-16	4.660	4.660	4.505	4.525	4.525	161,804
2026-07-15	4.500	4.580	4.480	4.580	4.580	130,830
2026-07-14	4.555	4.565	4.495	4.550	4.550	155,824
2026-07-13	4.640	4.680	4.580	4.670	4.670	166,009
2026-07-10	4.680	4.690	4.575	4.610	4.610	128,700
2026-07-09	4.695	4.715	4.635	4.690	4.690	82,581
2026-07-08	4.765	4.765	4.645	4.680	4.680	215,685
2026-07-07	4.835	4.840	4.770	4.820	4.820	203,762
2026-07-06	4.800	4.800	4.740	4.800	4.800	173,851
2026-07-03	4.580	4.790	4.580	4.780	4.780	369,011
2026-07-02	4.475	4.655	4.475	4.655	4.655	610,054
2026-07-01	4.445	4.570	4.415	4.555	4.555	310,212
2026-06-30	4.555	4.565	4.440	4.450	4.450	234,864
2026-06-29	4.640	4.640	4.525	4.530	4.530	106,651
2026-06-26	4.650	4.650	4.540	4.570	4.570	322,600
2026-06-25	4.625	4.625	4.555	4.600	4.600	422,265
2026-06-24	4.570	4.615	4.515	4.570	4.570	704,099
2026-06-23	4.480	4.570	4.480	4.530	4.530	437,306
2026-06-22	4.610	4.635	4.530	4.530	4.530	350,446
2026-06-19	4.740	4.765	4.625	4.655	4.655	364,934
2026-06-18	4.730	4.765	4.700	4.750	4.750	216,871
2026-06-17	4.760	4.790	4.735	4.740	4.740	209,884
2026-06-16	4.870	4.875	4.740	4.740	4.740	271,446
2026-06-15	4.940	4.975	4.825	4.845	4.845	312,667
2026-06-12	4.850	4.940	4.780	4.920	4.920	1,892,784
2026-06-11	4.820	4.870	4.755	4.820	4.820	471,621
2026-06-10	4.800	4.845	4.795	4.795	4.795	228,979
2026-06-09	4.770	4.845	4.770	4.790	4.790	153,855
2026-06-08	4.740	4.840	4.735	4.800	4.800	154,984
2026-06-05	4.720	4.790	4.710	4.785	4.785	255,910
2026-06-04	4.700	4.750	4.665	4.730	4.730	224,335
2026-06-03	4.600	4.725	4.600	4.700	4.700	160,514
2026-06-02	4.620	4.720	4.570	4.690	4.690	247,091
2026-06-01	4.510	4.630	4.510	4.615	4.615	224,027
2026-05-29	4.620	4.665	4.560	4.560	4.560	826,076
2026-05-28	4.590	4.610	4.525	4.565	4.565	267,713
2026-05-27	4.540	4.580	4.520	4.580	4.580	299,204
2026-05-26	4.590	4.610	4.465	4.505	4.505	583,212
2026-05-25	4.580	4.585	4.530	4.555	4.555	369,550
2026-05-22	4.590	4.590	4.485	4.520	4.520	551,850
2026-05-21	4.460	4.590	4.460	4.545	4.545	2,216,049
2026-05-20	4.380	4.525	4.350	4.480	4.480	2,733,621
2026-05-19	4.345	4.390	4.330	4.380	4.380	230,466
2026-05-18	4.300	4.355	4.270	4.355	4.355	241,550
2026-05-15	4.280	4.345	4.280	4.320	4.320	313,330
2026-05-14	4.250	4.385	4.250	4.385	4.385	418,426
2026-05-13	4.150	4.270	4.150	4.250	4.250	360,390
2026-05-12	4.280	4.280	4.160	4.210	4.210	455,460
2026-05-11	4.290	4.350	4.275	4.300	4.300	287,236
2026-05-08	4.285	4.320	4.255	4.295	4.295	313,686
2026-05-07	4.330	4.350	4.250	4.300	4.300	263,805
2026-05-06	4.200	4.350	4.200	4.335	4.335	1,118,200
2026-05-05	4.140	4.200	4.100	4.185	4.185	224,460
2026-04-30	4.080	4.165	4.080	4.160	4.160	250,804

← NewerPage 2 of 22 · 1,274 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.