Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.915 | 4.050 | 3.900 | 4.010 | 4.010 | 229,444 |
| 2025-08-12 | 4.040 | 4.045 | 3.840 | 3.935 | 3.935 | 138,372 |
| 2025-08-11 | 4.000 | 4.005 | 3.825 | 3.980 | 3.980 | 211,231 |
| 2025-08-08 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 93,953 |
| 2025-08-07 | 3.985 | 3.985 | 3.840 | 3.885 | 3.885 | 103,217 |
| 2025-08-06 | 3.995 | 4.000 | 3.925 | 3.940 | 3.940 | 172,799 |
| 2025-08-05 | 4.040 | 4.050 | 3.960 | 3.985 | 3.985 | 299,127 |
| 2025-08-04 | 3.920 | 4.010 | 3.865 | 3.995 | 3.995 | 203,709 |
| 2025-08-01 | 4.070 | 4.070 | 3.820 | 3.845 | 3.845 | 195,702 |
| 2025-07-31 | 3.935 | 4.060 | 3.930 | 4.000 | 4.000 | 583,702 |
| 2025-07-30 | 3.915 | 3.995 | 3.860 | 3.930 | 3.930 | 108,302 |
| 2025-07-29 | 3.830 | 4.030 | 3.820 | 3.920 | 3.920 | 225,525 |
| 2025-07-28 | 3.845 | 3.855 | 3.735 | 3.790 | 3.790 | 259,135 |
| 2025-07-25 | 3.780 | 3.815 | 3.750 | 3.775 | 3.775 | 68,639 |
| 2025-07-24 | 3.775 | 3.855 | 3.740 | 3.760 | 3.760 | 84,520 |
| 2025-07-23 | 3.805 | 3.805 | 3.725 | 3.770 | 3.770 | 1,276,653 |
| 2025-07-22 | 3.700 | 3.775 | 3.665 | 3.730 | 3.730 | 390,660 |
| 2025-07-21 | 3.700 | 3.730 | 3.660 | 3.730 | 3.730 | 126,084 |
| 2025-07-18 | 3.660 | 3.775 | 3.650 | 3.710 | 3.710 | 690,697 |
| 2025-07-17 | 3.500 | 3.700 | 3.480 | 3.660 | 3.660 | 858,306 |
| 2025-07-16 | 3.630 | 3.630 | 3.435 | 3.470 | 3.470 | 183,748 |
| 2025-07-15 | 3.680 | 3.710 | 3.650 | 3.655 | 3.655 | 116,541 |
| 2025-07-14 | 3.740 | 3.810 | 3.680 | 3.695 | 3.695 | 207,132 |
| 2025-07-11 | 3.750 | 3.855 | 3.750 | 3.760 | 3.760 | 156,717 |
| 2025-07-10 | 3.750 | 3.915 | 3.740 | 3.860 | 3.860 | 454,905 |
| 2025-07-09 | 3.670 | 3.775 | 3.670 | 3.750 | 3.750 | 159,714 |
| 2025-07-08 | 3.695 | 3.775 | 3.690 | 3.710 | 3.710 | 131,262 |
| 2025-07-07 | 3.660 | 3.730 | 3.635 | 3.690 | 3.690 | 110,054 |
| 2025-07-04 | 3.780 | 3.780 | 3.650 | 3.655 | 3.655 | 74,101 |
| 2025-07-03 | 3.655 | 3.750 | 3.640 | 3.750 | 3.750 | 111,004 |
| 2025-07-02 | 3.680 | 3.680 | 3.610 | 3.655 | 3.655 | 278,516 |
| 2025-07-01 | 3.725 | 3.745 | 3.620 | 3.665 | 3.665 | 335,760 |
| 2025-06-30 | 3.660 | 3.850 | 3.660 | 3.750 | 3.750 | 262,873 |
| 2025-06-27 | 3.815 | 3.850 | 3.805 | 3.850 | 3.850 | 133,874 |
| 2025-06-26 | 3.760 | 3.840 | 3.685 | 3.800 | 3.800 | 134,774 |
| 2025-06-25 | 3.605 | 3.780 | 3.605 | 3.720 | 3.720 | 494,950 |
| 2025-06-24 | 3.755 | 3.775 | 3.610 | 3.690 | 3.690 | 279,672 |
| 2025-06-23 | 3.900 | 3.900 | 3.705 | 3.735 | 3.735 | 1,094,300 |
| 2025-06-20 | 3.930 | 3.975 | 3.900 | 3.900 | 3.900 | 377,054 |
| 2025-06-19 | 3.860 | 3.935 | 3.860 | 3.915 | 3.915 | 216,688 |
| 2025-06-18 | 3.860 | 4.005 | 3.860 | 3.940 | 3.940 | 3,586,678 |
| 2025-06-17 | 3.855 | 3.875 | 3.705 | 3.850 | 3.850 | 235,030 |
| 2025-06-16 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 163,499 |
| 2025-06-13 | 3.750 | 3.855 | 3.750 | 3.815 | 3.815 | 186,570 |
| 2025-06-12 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 540,092 |
| 2025-06-11 | 3.740 | 3.850 | 3.740 | 3.835 | 3.835 | 3,182,784 |
| 2025-06-10 | 3.700 | 3.850 | 3.700 | 3.800 | 3.800 | 1,390,251 |
| 2025-06-09 | 3.640 | 3.725 | 3.585 | 3.700 | 3.700 | 859,734 |
| 2025-06-06 | 3.635 | 3.650 | 3.605 | 3.650 | 3.650 | 84,881 |
| 2025-06-05 | 3.520 | 3.650 | 3.500 | 3.650 | 3.650 | 229,939 |
| 2025-06-04 | 3.600 | 3.645 | 3.540 | 3.570 | 3.570 | 470,380 |
| 2025-06-03 | 3.600 | 3.645 | 3.555 | 3.585 | 3.585 | 496,330 |
| 2025-06-02 | 3.650 | 3.650 | 3.580 | 3.600 | 3.600 | 430,337 |
| 2025-05-30 | 3.655 | 3.655 | 3.550 | 3.610 | 3.610 | 980,629 |
| 2025-05-29 | 3.640 | 3.700 | 3.595 | 3.635 | 3.635 | 1,348,139 |
| 2025-05-28 | 3.540 | 3.660 | 3.540 | 3.655 | 3.655 | 745,555 |
| 2025-05-27 | 3.535 | 3.595 | 3.500 | 3.570 | 3.570 | 725,083 |
| 2025-05-26 | 3.520 | 3.570 | 3.445 | 3.540 | 3.540 | 568,354 |
| 2025-05-23 | 3.510 | 3.560 | 3.340 | 3.455 | 3.455 | 857,227 |
| 2025-05-22 | 3.440 | 3.510 | 3.400 | 3.510 | 3.510 | 573,628 |
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.