Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 215.00 | 215.00 | 214.00 | 215.00 | 212.02 | 11,712 |
| 2024-06-11 | 219.00 | 220.00 | 217.00 | 217.00 | 214.00 | 1 |
| 2024-06-10 | 219.00 | 220.50 | 216.95 | 219.00 | 215.97 | 3,228 |
| 2024-06-07 | 220.00 | 220.50 | 219.00 | 219.00 | 215.97 | 4,373 |
| 2024-06-06 | 220.00 | 220.00 | 216.00 | 220.00 | 216.95 | 241,471 |
| 2024-06-05 | 220.00 | 220.00 | 216.94 | 220.00 | 216.95 | 1,571 |
| 2024-06-04 | 221.10 | 221.10 | 220.00 | 220.00 | 216.95 | 500 |
| 2024-06-03 | 225.00 | 225.00 | 220.00 | 225.00 | 221.88 | 1,435 |
| 2024-05-31 | 225.00 | 228.00 | 222.00 | 225.00 | 221.88 | 62,816 |
| 2024-05-30 | 225.00 | 225.00 | 221.10 | 225.00 | 221.88 | 180 |
| 2024-05-29 | 225.00 | 230.00 | 223.60 | 225.00 | 221.88 | 62,116 |
| 2024-05-28 | 225.00 | 229.17 | 225.00 | 225.00 | 221.88 | 133 |
| 2024-05-24 | 225.00 | 229.00 | 225.00 | 225.00 | 221.88 | 1,350,000 |
| 2024-05-23 | 224.00 | 228.00 | 224.00 | 224.00 | 220.90 | 17,247 |
| 2024-05-22 | 229.00 | 232.00 | 222.25 | 223.00 | 219.91 | 6,191 |
| 2024-05-21 | 227.00 | 230.50 | 226.00 | 229.00 | 225.83 | 81,908 |
| 2024-05-20 | 227.00 | 229.00 | 224.00 | 227.00 | 223.86 | 22,352 |
| 2024-05-17 | 226.00 | 230.00 | 226.00 | 227.00 | 223.86 | 82,618 |
| 2024-05-16 | 224.00 | 230.00 | 222.00 | 230.00 | 226.82 | 9,539 |
| 2024-05-15 | 224.00 | 226.00 | 220.00 | 224.00 | 220.90 | 2,164 |
| 2024-05-14 | 224.00 | 224.00 | 220.12 | 224.00 | 220.90 | 18,899 |
| 2024-05-13 | 221.00 | 226.00 | 220.05 | 224.00 | 220.90 | 17,341 |
| 2024-05-10 | 221.00 | 225.00 | 221.00 | 221.00 | 217.94 | 190,018 |
| 2024-05-09 | 220.00 | 220.00 | 218.50 | 220.00 | 216.95 | 104,203 |
| 2024-05-08 | 220.60 | 226.00 | 220.60 | 223.00 | 219.91 | 33,610 |
| 2024-05-07 | 218.00 | 223.00 | 214.00 | 220.00 | 216.95 | 185,638 |
| 2024-05-03 | 218.00 | 220.00 | 214.50 | 218.00 | 214.98 | 8,947 |
| 2024-05-02 | 218.00 | 224.00 | 216.60 | 218.00 | 214.98 | 275,340 |
| 2024-05-01 | 219.00 | 224.00 | 216.85 | 218.00 | 214.98 | 10,381 |
| 2024-04-30 | 220.00 | 220.00 | 210.00 | 219.00 | 215.97 | 10,743 |
| 2024-04-29 | 222.90 | 222.90 | 220.00 | 222.00 | 218.93 | 3,441 |
| 2024-04-26 | 223.00 | 225.00 | 223.00 | 223.00 | 219.91 | 27,825 |
| 2024-04-25 | 223.00 | 223.00 | 220.00 | 223.00 | 219.91 | 22,971 |
| 2024-04-24 | 223.00 | 223.05 | 223.00 | 223.00 | 219.91 | 463 |
| 2024-04-23 | 222.00 | 222.00 | 220.00 | 220.00 | 216.95 | 3,900 |
| 2024-04-22 | 220.00 | 226.00 | 218.00 | 220.00 | 216.95 | 20,050 |
| 2024-04-19 | 220.00 | 220.00 | 219.00 | 220.00 | 216.95 | 9,775 |
| 2024-04-18 | 224.00 | 224.00 | 223.00 | 224.00 | 220.90 | 1,152 |
| 2024-04-17 | 224.00 | 226.00 | 223.20 | 224.00 | 219.89 | 404 |
| 2024-04-16 | 230.00 | 234.00 | 224.00 | 224.00 | 219.89 | 53 |
| 2024-04-15 | 232.00 | 232.00 | 226.00 | 229.00 | 224.80 | 8,870 |
| 2024-04-12 | 237.00 | 239.99 | 233.61 | 234.00 | 229.71 | 1,357 |
| 2024-04-11 | 238.00 | 241.00 | 236.09 | 238.00 | 233.63 | 26,977 |
| 2024-04-10 | 244.00 | 245.50 | 234.00 | 236.00 | 231.67 | 183,889 |
| 2024-04-09 | 240.00 | 248.00 | 240.00 | 244.00 | 239.52 | 12,676 |
| 2024-04-08 | 234.00 | 238.00 | 234.00 | 237.00 | 232.65 | 1,377 |
| 2024-04-05 | 229.00 | 233.00 | 229.00 | 229.00 | 224.80 | 2,918 |
| 2024-04-04 | 228.00 | 228.00 | 228.00 | 228.00 | 223.82 | 0 |
| 2024-04-03 | 226.00 | 230.00 | 222.00 | 226.00 | 221.85 | 42,812 |
| 2024-04-02 | 226.00 | 226.00 | 225.00 | 226.00 | 221.85 | 9,227 |
| 2024-03-28 | 226.00 | 226.00 | 225.00 | 225.00 | 220.87 | 6,549 |
| 2024-03-27 | 230.00 | 232.00 | 224.70 | 227.00 | 222.83 | 31,923 |
| 2024-03-26 | 230.00 | 230.00 | 224.00 | 230.00 | 225.78 | 6,407 |
| 2024-03-25 | 231.00 | 231.00 | 228.83 | 231.00 | 226.76 | 112 |
| 2024-03-22 | 231.00 | 234.00 | 228.00 | 231.00 | 226.76 | 18,715 |
| 2024-03-21 | 231.00 | 233.00 | 228.00 | 231.00 | 226.76 | 16,089 |
| 2024-03-20 | 232.00 | 234.00 | 228.00 | 231.00 | 226.76 | 1,150 |
| 2024-03-19 | 232.00 | 240.00 | 228.00 | 232.00 | 227.74 | 21,023 |
| 2024-03-18 | 232.00 | 232.00 | 228.33 | 232.00 | 227.74 | 154,000 |
| 2024-03-15 | 232.00 | 233.00 | 229.00 | 232.00 | 227.74 | 23,798 |
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.