Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 223.00 | 226.00 | 216.00 | 226.00 | 222.87 | 39,001 |
| 2024-09-04 | 223.00 | 223.00 | 222.64 | 223.00 | 219.91 | 2,245 |
| 2024-09-03 | 229.00 | 232.75 | 226.43 | 227.00 | 223.86 | 4,056 |
| 2024-09-02 | 228.00 | 228.00 | 226.00 | 228.00 | 224.84 | 5,724 |
| 2024-08-30 | 229.00 | 231.00 | 228.00 | 229.00 | 225.83 | 18,059 |
| 2024-08-29 | 229.00 | 230.41 | 229.00 | 229.00 | 225.83 | 1,085 |
| 2024-08-28 | 229.00 | 229.00 | 228.00 | 229.00 | 225.83 | 1,530 |
| 2024-08-27 | 231.30 | 232.00 | 231.30 | 232.00 | 228.79 | 25,603 |
| 2024-08-23 | 229.00 | 229.00 | 228.00 | 229.00 | 225.83 | 1 |
| 2024-08-22 | 230.00 | 231.30 | 229.00 | 230.00 | 226.82 | 20,032 |
| 2024-08-21 | 230.00 | 231.50 | 228.00 | 230.00 | 226.82 | 3,349 |
| 2024-08-20 | 230.00 | 230.00 | 226.00 | 230.00 | 226.82 | 343 |
| 2024-08-19 | 229.00 | 230.00 | 228.00 | 230.00 | 226.82 | 19,062 |
| 2024-08-16 | 229.00 | 229.50 | 228.00 | 229.00 | 225.83 | 4,189 |
| 2024-08-15 | 229.00 | 229.90 | 229.00 | 229.00 | 225.83 | 869 |
| 2024-08-14 | 226.00 | 227.00 | 224.80 | 227.00 | 223.86 | 518 |
| 2024-08-13 | 226.00 | 226.00 | 224.80 | 226.00 | 222.87 | 122 |
| 2024-08-12 | 224.00 | 226.00 | 222.75 | 226.00 | 222.87 | 7,522 |
| 2024-08-09 | 222.00 | 226.00 | 222.00 | 226.00 | 222.87 | 33,728 |
| 2024-08-08 | 222.00 | 222.00 | 222.00 | 222.00 | 218.93 | 1,015 |
| 2024-08-07 | 222.00 | 224.00 | 216.00 | 222.00 | 218.93 | 17,500 |
| 2024-08-06 | 222.00 | 222.00 | 220.30 | 222.00 | 218.93 | 216 |
| 2024-08-05 | 222.00 | 222.00 | 220.00 | 222.00 | 218.93 | 5,800 |
| 2024-08-02 | 223.00 | 223.00 | 223.00 | 223.00 | 219.91 | 0 |
| 2024-08-01 | 223.00 | 226.00 | 221.00 | 223.00 | 219.91 | 4,002 |
| 2024-07-31 | 218.00 | 226.00 | 218.00 | 223.00 | 219.91 | 11,807 |
| 2024-07-30 | 208.00 | 215.00 | 208.00 | 215.00 | 212.02 | 319,873 |
| 2024-07-29 | 204.00 | 206.50 | 202.00 | 206.00 | 203.15 | 145,212 |
| 2024-07-26 | 203.00 | 206.00 | 200.00 | 204.00 | 201.18 | 3,173 |
| 2024-07-25 | 203.00 | 203.00 | 203.00 | 203.00 | 200.19 | 0 |
| 2024-07-24 | 203.00 | 206.00 | 203.00 | 203.00 | 200.19 | 3 |
| 2024-07-23 | 203.00 | 206.00 | 203.00 | 203.00 | 200.19 | 9,072 |
| 2024-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 197.23 | 875 |
| 2024-07-19 | 204.00 | 206.00 | 198.00 | 200.00 | 197.23 | 29,811 |
| 2024-07-18 | 204.00 | 210.00 | 200.00 | 204.00 | 201.18 | 21,064 |
| 2024-07-17 | 205.00 | 206.00 | 204.00 | 204.00 | 201.18 | 314,541 |
| 2024-07-16 | 207.00 | 208.00 | 203.71 | 204.00 | 201.18 | 1,003 |
| 2024-07-15 | 207.00 | 208.00 | 204.38 | 207.00 | 204.13 | 2,713 |
| 2024-07-12 | 207.00 | 210.00 | 201.50 | 207.00 | 204.13 | 20,701 |
| 2024-07-11 | 207.00 | 207.95 | 205.00 | 207.00 | 204.13 | 22,315 |
| 2024-07-10 | 208.00 | 214.00 | 205.00 | 214.00 | 211.04 | 20,263 |
| 2024-07-09 | 208.00 | 210.00 | 206.00 | 208.00 | 205.12 | 2,944 |
| 2024-07-08 | 207.00 | 209.00 | 204.00 | 208.00 | 205.12 | 44,022 |
| 2024-07-05 | 207.00 | 207.00 | 204.50 | 207.00 | 204.13 | 19,600 |
| 2024-07-04 | 207.00 | 209.00 | 204.00 | 207.00 | 204.13 | 21,439 |
| 2024-07-03 | 207.00 | 209.00 | 205.81 | 207.00 | 204.13 | 37,339 |
| 2024-07-02 | 207.00 | 207.00 | 204.31 | 207.00 | 204.13 | 560 |
| 2024-07-01 | 211.00 | 214.00 | 207.00 | 210.00 | 207.09 | 6,123 |
| 2024-06-28 | 211.00 | 212.00 | 208.00 | 211.00 | 208.08 | 4,481 |
| 2024-06-27 | 211.00 | 211.00 | 209.39 | 211.00 | 208.08 | 1,277 |
| 2024-06-26 | 210.51 | 214.00 | 210.51 | 211.00 | 208.08 | 7,103 |
| 2024-06-25 | 207.00 | 209.80 | 207.00 | 207.00 | 204.13 | 1,500 |
| 2024-06-24 | 207.00 | 210.00 | 207.00 | 207.00 | 204.13 | 775 |
| 2024-06-21 | 207.00 | 209.10 | 204.00 | 207.00 | 204.13 | 5,590 |
| 2024-06-20 | 207.00 | 207.00 | 204.00 | 207.00 | 204.13 | 255 |
| 2024-06-19 | 207.00 | 207.00 | 204.00 | 207.00 | 204.13 | 29,509 |
| 2024-06-18 | 205.37 | 207.00 | 205.37 | 207.00 | 204.13 | 1,000 |
| 2024-06-17 | 205.00 | 205.00 | 203.00 | 205.00 | 202.16 | 3,269 |
| 2024-06-14 | 212.00 | 212.00 | 205.68 | 206.00 | 203.15 | 5,622 |
| 2024-06-13 | 215.00 | 215.00 | 212.64 | 215.00 | 212.02 | 2,008 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0062 GBP |
| 2026-04-23 | 0.0111 GBP |
| 2025-09-11 | 0.0060 GBP |
| 2025-04-24 | 0.0105 GBP |
| 2024-09-12 | 0.0057 GBP |
| 2024-04-18 | 0.0100 GBP |
| 2023-09-28 | 0.0054 GBP |
| 2023-04-20 | 0.0093 GBP |
| 2022-09-08 | 0.0051 GBP |
| 2022-04-21 | 0.0093 GBP |
| 2021-09-16 | 0.0047 GBP |
| 2021-04-22 | 0.0127 GBP |
| 2020-04-30 | 0.0001 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.