Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.950 | 3.960 | 3.870 | 3.950 | 3.950 | 517,326 |
| 2025-11-04 | 3.770 | 3.945 | 3.750 | 3.930 | 3.930 | 285,990 |
| 2025-11-03 | 3.765 | 3.850 | 3.765 | 3.820 | 3.820 | 128,171 |
| 2025-10-31 | 3.905 | 3.905 | 3.820 | 3.830 | 3.830 | 110,799 |
| 2025-10-30 | 3.820 | 3.865 | 3.790 | 3.830 | 3.830 | 218,913 |
| 2025-10-29 | 3.895 | 3.960 | 3.800 | 3.820 | 3.820 | 208,014 |
| 2025-10-28 | 3.895 | 3.980 | 3.895 | 3.970 | 3.970 | 139,383 |
| 2025-10-27 | 3.920 | 4.030 | 3.920 | 3.955 | 3.955 | 96,224 |
| 2025-10-24 | 3.910 | 4.020 | 3.910 | 4.000 | 4.000 | 465,426 |
| 2025-10-23 | 4.020 | 4.070 | 3.960 | 3.990 | 3.990 | 454,335 |
| 2025-10-22 | 3.945 | 4.035 | 3.885 | 4.000 | 4.000 | 2,898,214 |
| 2025-10-21 | 3.935 | 3.960 | 3.855 | 3.940 | 3.940 | 401,481 |
| 2025-10-20 | 3.840 | 3.910 | 3.810 | 3.885 | 3.885 | 292,998 |
| 2025-10-17 | 3.780 | 3.840 | 3.760 | 3.840 | 3.840 | 393,964 |
| 2025-10-16 | 3.815 | 3.850 | 3.790 | 3.835 | 3.835 | 107,853 |
| 2025-10-15 | 3.765 | 3.880 | 3.765 | 3.820 | 3.820 | 596,863 |
| 2025-10-14 | 3.815 | 3.825 | 3.745 | 3.760 | 3.760 | 689,539 |
| 2025-10-13 | 3.820 | 3.885 | 3.785 | 3.835 | 3.835 | 139,407 |
| 2025-10-10 | 3.810 | 3.840 | 3.740 | 3.800 | 3.800 | 430,956 |
| 2025-10-09 | 3.860 | 3.890 | 3.805 | 3.845 | 3.845 | 1,273,007 |
| 2025-10-08 | 3.830 | 3.900 | 3.765 | 3.860 | 3.860 | 407,072 |
| 2025-10-07 | 3.845 | 3.920 | 3.815 | 3.840 | 3.840 | 110,994 |
| 2025-10-06 | 3.895 | 3.970 | 3.860 | 3.875 | 3.875 | 648,435 |
| 2025-10-03 | 3.860 | 3.900 | 3.845 | 3.900 | 3.900 | 666,600 |
| 2025-10-02 | 3.950 | 3.965 | 3.815 | 3.880 | 3.880 | 378,369 |
| 2025-10-01 | 3.980 | 4.000 | 3.875 | 3.915 | 3.915 | 388,635 |
| 2025-09-30 | 3.900 | 4.000 | 3.900 | 3.940 | 3.940 | 468,680 |
| 2025-09-29 | 3.855 | 3.940 | 3.830 | 3.900 | 3.900 | 252,248 |
| 2025-09-26 | 3.800 | 3.910 | 3.800 | 3.830 | 3.830 | 176,656 |
| 2025-09-25 | 3.820 | 3.890 | 3.800 | 3.810 | 3.810 | 222,941 |
| 2025-09-24 | 3.760 | 3.940 | 3.735 | 3.850 | 3.850 | 330,409 |
| 2025-09-23 | 3.785 | 3.845 | 3.735 | 3.750 | 3.750 | 192,729 |
| 2025-09-22 | 3.820 | 3.840 | 3.760 | 3.785 | 3.785 | 118,179 |
| 2025-09-19 | 3.900 | 3.950 | 3.800 | 3.800 | 3.800 | 783,157 |
| 2025-09-18 | 3.950 | 4.025 | 3.865 | 3.915 | 3.915 | 207,355 |
| 2025-09-17 | 3.980 | 3.980 | 3.915 | 3.950 | 3.950 | 71,752 |
| 2025-09-16 | 4.005 | 4.010 | 3.905 | 3.905 | 3.905 | 245,959 |
| 2025-09-15 | 3.930 | 4.050 | 3.900 | 4.000 | 4.000 | 766,325 |
| 2025-09-12 | 4.080 | 4.120 | 3.905 | 3.940 | 3.940 | 203,764 |
| 2025-09-11 | 4.000 | 4.105 | 4.000 | 4.090 | 4.090 | 76,450 |
| 2025-09-10 | 4.065 | 4.150 | 4.025 | 4.060 | 4.053 | 99,435 |
| 2025-09-09 | 4.100 | 4.100 | 4.025 | 4.050 | 4.043 | 104,506 |
| 2025-09-08 | 3.960 | 4.070 | 3.955 | 4.040 | 4.033 | 113,333 |
| 2025-09-05 | 4.040 | 4.040 | 3.880 | 3.940 | 3.933 | 663,837 |
| 2025-09-04 | 4.110 | 4.170 | 4.020 | 4.020 | 4.020 | 849,903 |
| 2025-09-03 | 4.050 | 4.105 | 4.025 | 4.070 | 4.070 | 352,197 |
| 2025-09-02 | 3.880 | 4.120 | 3.880 | 4.100 | 4.100 | 386,345 |
| 2025-09-01 | 4.120 | 4.120 | 3.955 | 4.045 | 4.045 | 76,788 |
| 2025-08-29 | 4.120 | 4.120 | 4.025 | 4.050 | 4.050 | 96,783 |
| 2025-08-28 | 4.045 | 4.120 | 4.045 | 4.100 | 4.100 | 2,395,417 |
| 2025-08-27 | 4.080 | 4.090 | 3.985 | 4.090 | 4.090 | 309,827 |
| 2025-08-26 | 4.060 | 4.095 | 4.030 | 4.035 | 4.035 | 267,904 |
| 2025-08-25 | 3.900 | 4.070 | 3.890 | 4.070 | 4.070 | 423,366 |
| 2025-08-22 | 3.950 | 3.980 | 3.910 | 3.920 | 3.920 | 150,129 |
| 2025-08-21 | 4.035 | 4.040 | 3.940 | 3.980 | 3.980 | 90,413 |
| 2025-08-20 | 4.100 | 4.100 | 3.990 | 4.045 | 4.045 | 160,431 |
| 2025-08-19 | 4.045 | 4.090 | 4.020 | 4.050 | 4.050 | 113,819 |
| 2025-08-18 | 3.940 | 4.100 | 3.940 | 4.050 | 4.050 | 389,234 |
| 2025-08-15 | 4.000 | 4.070 | 3.975 | 4.050 | 4.050 | 367,699 |
| 2025-08-14 | 3.965 | 4.050 | 3.965 | 4.050 | 4.050 | 163,168 |
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.