Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.535	3.535	3.380	3.455	3.455	393,988
2025-05-20	3.335	3.490	3.335	3.490	3.490	734,300
2025-05-19	3.360	3.415	3.260	3.400	3.400	141,032
2025-05-16	3.425	3.480	3.350	3.380	3.380	471,348
2025-05-15	3.390	3.460	3.245	3.400	3.400	541,823
2025-05-14	3.330	3.350	3.251	3.300	3.300	496,998
2025-05-13	3.360	3.419	3.280	3.350	3.350	1,658,425
2025-05-12	3.320	3.370	3.260	3.353	3.353	538,698
2025-05-09	3.300	3.390	3.270	3.290	3.290	896,923
2025-05-08	3.179	3.300	3.165	3.280	3.280	5,703,965
2025-05-07	3.166	3.170	3.100	3.168	3.168	1,414,601
2025-05-06	3.000	3.153	3.000	3.132	3.132	395,064
2025-05-02	2.960	3.000	2.936	3.000	3.000	515,067
2025-04-30	2.900	2.960	2.881	2.960	2.960	341,218
2025-04-29	2.880	2.938	2.856	2.900	2.900	172,898
2025-04-28	2.800	2.931	2.795	2.916	2.916	1,033,255
2025-04-25	2.785	2.820	2.775	2.800	2.800	307,906
2025-04-24	2.740	2.780	2.710	2.780	2.780	478,146
2025-04-23	2.780	2.820	2.712	2.765	2.753	457,105
2025-04-22	2.720	2.760	2.681	2.740	2.728	145,957
2025-04-17	2.741	2.770	2.704	2.750	2.750	130,290
2025-04-16	2.720	2.822	2.708	2.789	2.789	203,824
2025-04-15	2.590	2.750	2.590	2.750	2.750	998,319
2025-04-14	2.640	2.640	2.556	2.590	2.590	848,878
2025-04-11	2.670	2.670	2.520	2.520	2.520	323,780
2025-04-10	2.710	2.760	2.590	2.610	2.610	259,527
2025-04-09	2.540	2.646	2.490	2.625	2.625	419,112
2025-04-08	2.650	2.689	2.540	2.672	2.672	287,711
2025-04-07	2.530	2.616	2.402	2.520	2.520	259,474
2025-04-04	2.800	2.800	2.575	2.575	2.575	205,313
2025-04-03	2.760	2.810	2.745	2.780	2.780	105,334
2025-04-02	2.725	2.800	2.715	2.800	2.800	222,173
2025-04-01	2.740	2.800	2.685	2.770	2.770	260,944
2025-03-31	2.760	2.760	2.715	2.715	2.715	245,658
2025-03-28	2.800	2.800	2.695	2.790	2.790	708,832
2025-03-27	2.780	2.795	2.725	2.780	2.780	231,114
2025-03-26	2.695	2.780	2.695	2.780	2.780	163,971
2025-03-25	2.580	2.685	2.580	2.660	2.660	103,909
2025-03-24	2.670	2.670	2.600	2.610	2.610	102,046
2025-03-21	2.550	2.690	2.550	2.680	2.680	282,973
2025-03-20	2.705	2.710	2.605	2.620	2.620	233,636
2025-03-19	2.720	2.735	2.650	2.735	2.735	145,312
2025-03-18	2.710	2.740	2.680	2.740	2.740	184,860
2025-03-17	2.650	2.730	2.650	2.710	2.710	88,570
2025-03-14	2.680	2.740	2.665	2.665	2.665	396,295
2025-03-13	2.650	2.725	2.650	2.670	2.670	533,468
2025-03-12	2.700	2.715	2.670	2.680	2.680	348,007
2025-03-11	2.765	2.800	2.625	2.680	2.680	485,018
2025-03-10	2.650	2.800	2.650	2.780	2.780	676,544
2025-03-07	2.735	2.735	2.635	2.710	2.710	269,235
2025-03-06	2.645	2.700	2.600	2.700	2.700	855,050
2025-03-05	2.540	2.695	2.540	2.640	2.640	372,844
2025-03-04	2.600	2.710	2.460	2.520	2.520	492,868
2025-03-03	2.670	2.760	2.625	2.640	2.640	13,799,412
2025-02-28	2.635	2.745	2.620	2.680	2.680	933,653
2025-02-27	2.770	2.800	2.650	2.650	2.650	266,285
2025-02-26	2.615	2.800	2.615	2.750	2.750	497,629
2025-02-25	2.500	2.670	2.500	2.600	2.600	1,245,925
2025-02-24	2.460	2.475	2.395	2.430	2.430	308,632
2025-02-21	2.400	2.415	2.355	2.380	2.380	200,851

← NewerPage 7 of 22 · 1,272 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.