Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.090	2.215	2.065	2.170	2.170	394,575
2024-11-25	2.100	2.160	2.070	2.100	2.100	810,035
2024-11-22	2.090	2.155	2.075	2.095	2.095	722,009
2024-11-21	2.100	2.205	2.085	2.085	2.085	287,057
2024-11-20	2.040	2.095	1.970	2.060	2.060	947,137
2024-11-19	2.065	2.065	1.992	2.025	2.025	288,442
2024-11-18	2.100	2.100	2.020	2.030	2.030	129,940
2024-11-15	2.075	2.115	2.040	2.080	2.080	303,972
2024-11-14	2.075	2.145	2.060	2.090	2.090	159,975
2024-11-13	2.180	2.185	2.095	2.100	2.100	191,354
2024-11-12	2.200	2.245	2.135	2.150	2.150	201,242
2024-11-11	2.260	2.270	2.240	2.240	2.240	55,966
2024-11-08	2.285	2.290	2.245	2.260	2.260	74,716
2024-11-07	2.220	2.315	2.220	2.260	2.260	113,190
2024-11-06	2.220	2.280	2.200	2.240	2.240	165,707
2024-11-05	2.275	2.275	2.210	2.250	2.250	65,681
2024-11-04	2.220	2.275	2.205	2.250	2.250	138,815
2024-11-01	2.275	2.275	2.185	2.200	2.200	479,602
2024-10-31	2.320	2.360	2.250	2.260	2.260	144,541
2024-10-30	2.300	2.340	2.195	2.325	2.325	1,384,026
2024-10-29	2.370	2.370	2.295	2.300	2.300	326,815
2024-10-28	2.420	2.420	2.345	2.345	2.345	99,443
2024-10-25	2.470	2.470	2.350	2.380	2.380	401,441
2024-10-24	2.455	2.475	2.395	2.410	2.410	278,098
2024-10-23	2.560	2.560	2.435	2.470	2.470	212,076
2024-10-22	2.570	2.570	2.500	2.550	2.550	327,408
2024-10-21	2.525	2.555	2.470	2.500	2.500	338,367
2024-10-18	2.435	2.525	2.370	2.525	2.525	2,336,807
2024-10-17	2.420	2.420	2.380	2.420	2.420	34,982
2024-10-16	2.415	2.415	2.375	2.390	2.390	187,921
2024-10-15	2.570	2.570	2.410	2.430	2.430	330,290
2024-10-14	2.450	2.470	2.400	2.415	2.415	86,349
2024-10-11	2.515	2.540	2.440	2.440	2.440	360,049
2024-10-10	2.500	2.565	2.500	2.545	2.545	241,465
2024-10-09	2.565	2.570	2.520	2.535	2.535	63,884
2024-10-08	2.505	2.600	2.505	2.600	2.600	26,673
2024-10-07	2.520	2.575	2.515	2.545	2.545	237,948
2024-10-04	2.650	2.650	2.490	2.500	2.500	79,967
2024-10-03	2.570	2.600	2.515	2.515	2.515	189,059
2024-10-02	2.545	2.555	2.500	2.500	2.500	146,027
2024-10-01	2.540	2.600	2.530	2.550	2.550	72,256
2024-09-30	2.650	2.650	2.580	2.600	2.600	195,537
2024-09-27	2.660	2.670	2.645	2.650	2.650	46,929
2024-09-26	2.655	2.700	2.650	2.650	2.650	79,515
2024-09-25	2.640	2.700	2.605	2.630	2.630	104,607
2024-09-24	2.640	2.675	2.580	2.650	2.650	194,929
2024-09-23	2.615	2.650	2.615	2.620	2.620	74,108
2024-09-20	2.640	2.640	2.545	2.600	2.600	350,786
2024-09-19	2.660	2.700	2.620	2.650	2.650	142,014
2024-09-18	2.715	2.715	2.590	2.610	2.610	68,227
2024-09-17	2.690	2.695	2.650	2.650	2.650	86,968
2024-09-16	2.660	2.730	2.630	2.680	2.680	168,127
2024-09-13	2.780	2.780	2.670	2.680	2.680	120,621
2024-09-12	2.705	2.705	2.670	2.705	2.705	98,330
2024-09-11	2.675	2.730	2.610	2.690	2.683	300,463
2024-09-10	2.610	2.690	2.590	2.640	2.633	237,966
2024-09-09	2.605	2.620	2.575	2.620	2.614	476,795
2024-09-06	2.655	2.680	2.560	2.610	2.604	159,794
2024-09-05	2.620	2.740	2.595	2.650	2.650	95,372
2024-09-04	2.660	2.675	2.600	2.620	2.620	79,384

← NewerPage 9 of 22 · 1,275 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.