Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.180	4.180	4.080	4.100	4.100	275,084
2026-04-28	4.200	4.210	4.100	4.110	4.110	447,698
2026-04-27	4.115	4.175	4.085	4.160	4.160	922,202
2026-04-24	4.070	4.105	4.025	4.100	4.100	209,296
2026-04-23	4.090	4.100	4.040	4.080	4.080	377,657
2026-04-22	4.100	4.100	4.010	4.095	4.082	395,325
2026-04-21	4.100	4.100	4.000	4.045	4.032	165,324
2026-04-20	4.180	4.180	4.055	4.075	4.062	239,527
2026-04-17	4.050	4.205	4.045	4.180	4.167	902,353
2026-04-16	3.985	4.100	3.950	4.100	4.087	1,079,237
2026-04-15	4.050	4.050	3.950	3.980	3.980	261,288
2026-04-14	3.900	4.070	3.880	3.980	3.980	477,535
2026-04-13	3.900	3.925	3.865	3.865	3.865	135,335
2026-04-10	3.860	3.975	3.860	3.920	3.920	142,994
2026-04-09	3.820	3.970	3.820	3.870	3.870	737,756
2026-04-08	4.000	4.010	3.900	3.945	3.945	362,908
2026-04-07	3.940	3.955	3.875	3.895	3.895	168,595
2026-04-02	3.920	3.985	3.830	3.910	3.910	172,083
2026-04-01	3.890	3.920	3.815	3.870	3.870	109,555
2026-03-31	3.780	3.820	3.680	3.800	3.800	613,271
2026-03-30	3.695	3.715	3.635	3.700	3.700	172,812
2026-03-27	3.705	3.720	3.675	3.675	3.675	103,333
2026-03-26	3.800	3.805	3.715	3.715	3.715	189,766
2026-03-25	3.920	3.920	3.775	3.800	3.800	328,175
2026-03-24	3.800	3.900	3.785	3.830	3.830	265,795
2026-03-23	3.845	3.890	3.730	3.820	3.820	467,944
2026-03-20	3.875	3.950	3.835	3.840	3.840	411,556
2026-03-19	3.910	4.000	3.860	3.920	3.920	344,915
2026-03-18	3.980	4.080	3.935	3.950	3.950	2,193,870
2026-03-17	4.000	4.000	3.940	3.970	3.970	277,829
2026-03-16	3.985	4.015	3.935	3.995	3.995	668,578
2026-03-13	3.950	4.030	3.915	3.980	3.980	603,648
2026-03-12	4.015	4.075	3.960	3.960	3.960	151,772
2026-03-11	4.105	4.110	4.005	4.005	4.005	2,425,376
2026-03-10	4.100	4.170	4.090	4.105	4.105	1,348,846
2026-03-09	3.975	4.060	3.970	4.040	4.040	2,516,179
2026-03-06	4.000	4.045	3.970	4.030	4.030	268,018
2026-03-05	4.080	4.110	3.960	3.960	3.960	260,656
2026-03-04	4.110	4.110	3.995	4.055	4.055	1,643,064
2026-03-03	4.190	4.190	3.950	3.970	3.970	422,018
2026-03-02	4.040	4.165	3.985	4.130	4.130	456,329
2026-02-27	4.240	4.240	4.045	4.090	4.090	927,165
2026-02-26	4.100	4.250	4.035	4.205	4.205	345,584
2026-02-25	4.120	4.120	4.010	4.080	4.080	2,160,813
2026-02-24	4.050	4.185	3.895	4.030	4.030	2,697,418
2026-02-23	4.050	4.085	3.995	3.995	3.995	347,833
2026-02-20	4.030	4.055	3.980	4.040	4.040	496,472
2026-02-19	3.980	4.020	3.960	3.985	3.985	478,874
2026-02-18	4.000	4.035	3.970	3.990	3.990	474,070
2026-02-17	3.965	4.010	3.960	3.990	3.990	349,101
2026-02-16	3.990	4.050	3.975	3.980	3.980	248,147
2026-02-13	4.050	4.050	3.960	3.960	3.960	182,200
2026-02-12	3.980	4.030	3.970	3.970	3.970	473,421
2026-02-11	4.050	4.050	3.905	3.955	3.955	109,159
2026-02-10	4.020	4.035	3.955	4.015	4.015	296,693
2026-02-09	4.040	4.070	3.955	4.010	4.010	572,437
2026-02-06	3.980	4.050	3.885	4.030	4.030	299,757
2026-02-05	3.950	3.970	3.875	3.940	3.940	314,207
2026-02-04	3.855	3.970	3.850	3.920	3.920	137,478
2026-02-03	3.860	3.870	3.835	3.850	3.850	242,132

← NewerPage 3 of 5 · 253 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.