Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.810 | 3.860 | 3.810 | 3.825 | 3.825 | 80,321 |
| 2026-01-30 | 3.910 | 3.910 | 3.825 | 3.825 | 3.825 | 440,073 |
| 2026-01-29 | 3.975 | 4.010 | 3.840 | 3.850 | 3.850 | 483,420 |
| 2026-01-28 | 4.015 | 4.140 | 3.995 | 4.000 | 4.000 | 558,050 |
| 2026-01-27 | 3.655 | 4.090 | 3.655 | 4.090 | 4.090 | 935,217 |
| 2026-01-26 | 3.590 | 3.605 | 3.560 | 3.590 | 3.590 | 302,537 |
| 2026-01-23 | 3.695 | 3.695 | 3.555 | 3.590 | 3.590 | 247,539 |
| 2026-01-22 | 3.520 | 3.660 | 3.520 | 3.650 | 3.650 | 252,036 |
| 2026-01-21 | 3.585 | 3.590 | 3.500 | 3.500 | 3.500 | 309,072 |
| 2026-01-20 | 3.580 | 3.620 | 3.570 | 3.580 | 3.580 | 382,290 |
| 2026-01-19 | 3.575 | 3.645 | 3.575 | 3.595 | 3.595 | 218,029 |
| 2026-01-16 | 3.695 | 3.695 | 3.580 | 3.600 | 3.600 | 173,310 |
| 2026-01-15 | 3.665 | 3.700 | 3.645 | 3.700 | 3.700 | 253,928 |
| 2026-01-14 | 3.735 | 3.735 | 3.635 | 3.685 | 3.685 | 1,309,880 |
| 2026-01-13 | 3.660 | 3.760 | 3.660 | 3.720 | 3.720 | 423,653 |
| 2026-01-12 | 3.655 | 3.715 | 3.610 | 3.680 | 3.680 | 636,528 |
| 2026-01-09 | 3.640 | 3.675 | 3.610 | 3.620 | 3.620 | 357,509 |
| 2026-01-08 | 3.625 | 3.655 | 3.505 | 3.610 | 3.610 | 407,979 |
| 2026-01-07 | 3.580 | 3.670 | 3.495 | 3.600 | 3.600 | 1,855,129 |
| 2026-01-06 | 3.480 | 3.580 | 3.465 | 3.535 | 3.535 | 823,870 |
| 2026-01-05 | 3.530 | 3.530 | 3.455 | 3.500 | 3.500 | 2,988,390 |
| 2026-01-02 | 3.560 | 3.560 | 3.430 | 3.480 | 3.480 | 61,450 |
| 2025-12-31 | 3.530 | 3.530 | 3.445 | 3.520 | 3.520 | 82,441 |
| 2025-12-30 | 3.465 | 3.520 | 3.465 | 3.520 | 3.520 | 39,887 |
| 2025-12-29 | 3.520 | 3.520 | 3.400 | 3.495 | 3.495 | 74,682 |
| 2025-12-24 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 12,917 |
| 2025-12-23 | 3.455 | 3.530 | 3.380 | 3.420 | 3.420 | 173,313 |
| 2025-12-22 | 3.600 | 3.600 | 3.470 | 3.550 | 3.550 | 90,102 |
| 2025-12-19 | 3.545 | 3.565 | 3.470 | 3.540 | 3.540 | 862,378 |
| 2025-12-18 | 3.535 | 3.540 | 3.480 | 3.520 | 3.520 | 105,726 |
| 2025-12-17 | 3.455 | 3.570 | 3.455 | 3.500 | 3.500 | 662,894 |
| 2025-12-16 | 3.495 | 3.550 | 3.400 | 3.520 | 3.520 | 246,611 |
| 2025-12-15 | 3.445 | 3.475 | 3.380 | 3.455 | 3.455 | 201,485 |
| 2025-12-12 | 3.550 | 3.555 | 3.405 | 3.460 | 3.460 | 421,850 |
| 2025-12-11 | 3.650 | 3.650 | 3.520 | 3.520 | 3.520 | 207,937 |
| 2025-12-10 | 3.665 | 3.665 | 3.580 | 3.585 | 3.585 | 204,444 |
| 2025-12-09 | 3.665 | 3.725 | 3.625 | 3.655 | 3.655 | 120,959 |
| 2025-12-08 | 3.685 | 3.705 | 3.640 | 3.705 | 3.705 | 212,984 |
| 2025-12-05 | 3.735 | 3.735 | 3.610 | 3.665 | 3.665 | 225,531 |
| 2025-12-04 | 3.680 | 3.705 | 3.625 | 3.655 | 3.655 | 111,343 |
| 2025-12-03 | 3.815 | 3.815 | 3.670 | 3.680 | 3.680 | 156,251 |
| 2025-12-02 | 3.835 | 3.845 | 3.665 | 3.715 | 3.715 | 139,376 |
| 2025-12-01 | 3.645 | 3.900 | 3.645 | 3.880 | 3.880 | 613,211 |
| 2025-11-28 | 3.790 | 3.790 | 3.680 | 3.770 | 3.770 | 321,071 |
| 2025-11-27 | 3.800 | 3.800 | 3.675 | 3.720 | 3.720 | 245,385 |
| 2025-11-26 | 3.645 | 3.785 | 3.645 | 3.720 | 3.720 | 280,878 |
| 2025-11-25 | 3.615 | 3.700 | 3.595 | 3.700 | 3.700 | 157,677 |
| 2025-11-24 | 3.705 | 3.740 | 3.645 | 3.700 | 3.700 | 190,195 |
| 2025-11-21 | 3.660 | 3.685 | 3.560 | 3.665 | 3.665 | 177,088 |
| 2025-11-20 | 3.800 | 3.815 | 3.665 | 3.710 | 3.710 | 254,955 |
| 2025-11-19 | 3.720 | 3.800 | 3.720 | 3.770 | 3.770 | 218,776 |
| 2025-11-18 | 3.755 | 3.795 | 3.700 | 3.720 | 3.720 | 220,648 |
| 2025-11-17 | 3.805 | 3.820 | 3.725 | 3.760 | 3.760 | 177,885 |
| 2025-11-14 | 3.900 | 3.900 | 3.730 | 3.790 | 3.790 | 221,148 |
| 2025-11-13 | 3.955 | 3.965 | 3.855 | 3.900 | 3.900 | 378,990 |
| 2025-11-12 | 3.870 | 3.945 | 3.855 | 3.935 | 3.935 | 132,332 |
| 2025-11-11 | 3.845 | 3.895 | 3.840 | 3.860 | 3.860 | 238,415 |
| 2025-11-10 | 3.740 | 3.850 | 3.725 | 3.850 | 3.850 | 339,103 |
| 2025-11-07 | 3.840 | 3.860 | 3.700 | 3.755 | 3.755 | 476,056 |
| 2025-11-06 | 3.890 | 3.935 | 3.805 | 3.840 | 3.840 | 467,687 |
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.