Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.850 | 4.000 | 3.850 | 4.000 | 3.978 | 184,167 |
| 2022-04-26 | 3.890 | 3.960 | 3.875 | 3.960 | 3.938 | 141,591 |
| 2022-04-25 | 3.900 | 3.900 | 3.815 | 3.860 | 3.838 | 191,688 |
| 2022-04-22 | 3.845 | 3.880 | 3.810 | 3.880 | 3.858 | 877,636 |
| 2022-04-21 | 3.910 | 3.915 | 3.850 | 3.880 | 3.858 | 544,649 |
| 2022-04-20 | 3.945 | 4.020 | 3.860 | 3.865 | 3.832 | 372,015 |
| 2022-04-19 | 3.950 | 3.990 | 3.920 | 3.960 | 3.927 | 79,055 |
| 2022-04-14 | 3.950 | 3.950 | 3.915 | 3.940 | 3.907 | 74,280 |
| 2022-04-13 | 3.920 | 3.920 | 3.885 | 3.900 | 3.867 | 64,996 |
| 2022-04-12 | 3.900 | 3.975 | 3.870 | 3.910 | 3.877 | 83,451 |
| 2022-04-11 | 4.050 | 4.130 | 3.905 | 3.950 | 3.917 | 298,412 |
| 2022-04-08 | 4.000 | 4.140 | 3.990 | 4.140 | 4.105 | 222,138 |
| 2022-04-07 | 3.980 | 4.065 | 3.950 | 4.000 | 3.966 | 548,200 |
| 2022-04-06 | 3.950 | 3.975 | 3.900 | 3.960 | 3.927 | 293,429 |
| 2022-04-05 | 3.900 | 3.945 | 3.885 | 3.930 | 3.897 | 428,749 |
| 2022-04-04 | 3.860 | 3.930 | 3.860 | 3.905 | 3.872 | 679,886 |
| 2022-04-01 | 3.745 | 3.935 | 3.745 | 3.935 | 3.902 | 838,816 |
| 2022-03-31 | 3.680 | 3.770 | 3.670 | 3.770 | 3.738 | 975,608 |
| 2022-03-30 | 3.800 | 3.800 | 3.670 | 3.760 | 3.728 | 220,379 |
| 2022-03-29 | 3.650 | 3.810 | 3.650 | 3.780 | 3.748 | 575,299 |
| 2022-03-28 | 3.690 | 3.740 | 3.630 | 3.680 | 3.649 | 543,166 |
| 2022-03-25 | 3.600 | 3.660 | 3.600 | 3.620 | 3.589 | 85,959 |
| 2022-03-24 | 3.600 | 3.640 | 3.550 | 3.620 | 3.589 | 89,168 |
| 2022-03-23 | 3.670 | 3.720 | 3.600 | 3.600 | 3.570 | 249,146 |
| 2022-03-22 | 3.610 | 3.760 | 3.570 | 3.730 | 3.698 | 243,631 |
| 2022-03-21 | 3.760 | 3.760 | 3.610 | 3.620 | 3.589 | 274,271 |
| 2022-03-18 | 3.620 | 3.750 | 3.550 | 3.670 | 3.639 | 551,049 |
| 2022-03-17 | 3.600 | 3.620 | 3.490 | 3.610 | 3.579 | 239,405 |
| 2022-03-16 | 3.430 | 3.570 | 3.430 | 3.500 | 3.470 | 326,297 |
| 2022-03-15 | 3.450 | 3.470 | 3.350 | 3.450 | 3.421 | 665,723 |
| 2022-03-14 | 3.210 | 3.530 | 3.200 | 3.520 | 3.490 | 432,225 |
| 2022-03-11 | 3.200 | 3.290 | 3.170 | 3.230 | 3.203 | 1,031,343 |
| 2022-03-10 | 3.040 | 3.290 | 3.040 | 3.180 | 3.153 | 650,015 |
| 2022-03-09 | 3.050 | 3.080 | 3.000 | 3.030 | 3.004 | 898,909 |
| 2022-03-08 | 3.110 | 3.260 | 2.980 | 3.000 | 2.975 | 472,247 |
| 2022-03-07 | 3.100 | 3.220 | 2.990 | 3.170 | 3.143 | 420,117 |
| 2022-03-04 | 3.220 | 3.270 | 3.110 | 3.140 | 3.113 | 202,961 |
| 2022-03-03 | 3.360 | 3.380 | 3.230 | 3.270 | 3.242 | 260,155 |
| 2022-03-02 | 3.430 | 3.450 | 3.270 | 3.300 | 3.272 | 1,321,353 |
| 2022-03-01 | 3.370 | 3.540 | 3.370 | 3.440 | 3.411 | 521,262 |
| 2022-02-28 | 3.240 | 3.350 | 3.200 | 3.340 | 3.312 | 740,651 |
| 2022-02-25 | 3.340 | 3.340 | 3.220 | 3.250 | 3.223 | 316,199 |
| 2022-02-24 | 3.530 | 3.530 | 3.190 | 3.260 | 3.232 | 395,175 |
| 2022-02-23 | 3.490 | 3.490 | 3.300 | 3.330 | 3.302 | 262,598 |
| 2022-02-22 | 3.400 | 3.530 | 3.350 | 3.420 | 3.391 | 787,623 |
| 2022-02-21 | 3.610 | 3.610 | 3.300 | 3.400 | 3.371 | 600,900 |
| 2022-02-18 | 3.620 | 3.720 | 3.610 | 3.640 | 3.609 | 671,943 |
| 2022-02-17 | 3.570 | 3.690 | 3.570 | 3.650 | 3.619 | 1,822,419 |
| 2022-02-16 | 3.700 | 3.710 | 3.540 | 3.570 | 3.540 | 2,015,157 |
| 2022-02-15 | 3.670 | 3.720 | 3.590 | 3.660 | 3.629 | 227,860 |
| 2022-02-14 | 3.830 | 3.840 | 3.580 | 3.640 | 3.609 | 2,267,960 |
| 2022-02-11 | 4.000 | 4.000 | 3.750 | 3.830 | 3.798 | 153,818 |
| 2022-02-10 | 4.020 | 4.020 | 3.800 | 3.850 | 3.817 | 532,893 |
| 2022-02-09 | 4.000 | 4.000 | 3.930 | 3.950 | 3.917 | 302,970 |
| 2022-02-08 | 3.970 | 4.010 | 3.950 | 4.000 | 3.966 | 246,568 |
| 2022-02-07 | 4.020 | 4.020 | 3.960 | 4.000 | 3.966 | 367,088 |
| 2022-02-04 | 3.980 | 4.000 | 3.900 | 4.000 | 3.966 | 195,056 |
| 2022-02-03 | 4.000 | 4.000 | 3.970 | 3.980 | 3.946 | 103,552 |
| 2022-02-02 | 4.000 | 4.030 | 3.930 | 4.000 | 3.966 | 498,809 |
| 2022-02-01 | 4.040 | 4.040 | 3.950 | 3.980 | 3.946 | 325,489 |
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.