Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 233.00 | 236.00 | 228.75 | 232.00 | 227.74 | 18,810 |
| 2024-03-13 | 233.00 | 233.00 | 233.00 | 233.00 | 228.72 | 0 |
| 2024-03-12 | 233.00 | 236.00 | 233.00 | 233.00 | 228.72 | 3,690 |
| 2024-03-11 | 232.00 | 236.00 | 231.75 | 233.00 | 228.72 | 24,501 |
| 2024-03-08 | 232.00 | 234.05 | 229.00 | 232.00 | 227.74 | 27,901 |
| 2024-03-07 | 227.00 | 238.00 | 225.50 | 238.00 | 233.63 | 132,531 |
| 2024-03-06 | 229.00 | 232.00 | 227.00 | 227.00 | 222.83 | 68,937 |
| 2024-03-05 | 235.00 | 235.00 | 227.00 | 229.00 | 224.80 | 34,900 |
| 2024-03-04 | 236.00 | 236.00 | 228.00 | 236.00 | 231.67 | 12 |
| 2024-03-01 | 236.00 | 237.00 | 232.00 | 236.00 | 231.67 | 8,256 |
| 2024-02-29 | 236.00 | 236.00 | 232.00 | 236.00 | 231.67 | 1,134 |
| 2024-02-28 | 237.00 | 237.00 | 232.50 | 237.00 | 232.65 | 2,756 |
| 2024-02-27 | 245.00 | 256.00 | 234.00 | 237.00 | 232.65 | 10,613 |
| 2024-02-26 | 245.00 | 245.49 | 243.00 | 245.00 | 240.50 | 1,320 |
| 2024-02-23 | 245.00 | 248.75 | 240.00 | 245.00 | 240.50 | 3,528 |
| 2024-02-22 | 245.00 | 248.50 | 240.00 | 245.00 | 240.50 | 2,461 |
| 2024-02-21 | 242.00 | 246.54 | 238.00 | 245.00 | 240.50 | 962 |
| 2024-02-20 | 243.00 | 245.76 | 240.00 | 243.00 | 238.54 | 14,596 |
| 2024-02-19 | 243.00 | 243.00 | 240.24 | 243.00 | 238.54 | 4,201 |
| 2024-02-16 | 243.00 | 245.76 | 243.00 | 243.00 | 238.54 | 2,884 |
| 2024-02-15 | 242.40 | 244.25 | 242.40 | 243.00 | 238.54 | 18,223 |
| 2024-02-14 | 240.00 | 240.00 | 240.00 | 240.00 | 235.60 | 0 |
| 2024-02-13 | 244.00 | 245.00 | 240.00 | 240.00 | 235.60 | 10,375 |
| 2024-02-12 | 244.00 | 248.00 | 244.00 | 244.00 | 239.52 | 1,705 |
| 2024-02-09 | 245.00 | 250.00 | 240.00 | 250.00 | 245.41 | 2,156 |
| 2024-02-08 | 246.00 | 250.00 | 245.00 | 245.00 | 240.50 | 8 |
| 2024-02-07 | 246.00 | 246.00 | 243.68 | 246.00 | 241.49 | 2,000 |
| 2024-02-06 | 251.75 | 251.75 | 248.00 | 248.00 | 243.45 | 7,092 |
| 2024-02-05 | 252.00 | 255.00 | 250.00 | 252.00 | 247.38 | 11,233 |
| 2024-02-02 | 247.00 | 252.00 | 244.48 | 252.00 | 247.38 | 14,333 |
| 2024-02-01 | 240.00 | 249.68 | 240.00 | 247.00 | 242.47 | 33,086 |
| 2024-01-31 | 236.00 | 242.00 | 228.00 | 228.00 | 223.82 | 135,657 |
| 2024-01-30 | 225.00 | 240.00 | 225.00 | 232.00 | 227.74 | 33,261 |
| 2024-01-29 | 223.00 | 225.00 | 220.48 | 223.00 | 218.91 | 2,357 |
| 2024-01-26 | 223.00 | 224.00 | 220.00 | 223.00 | 218.91 | 7,761 |
| 2024-01-25 | 223.00 | 225.50 | 220.00 | 223.00 | 218.91 | 142,391 |
| 2024-01-24 | 223.00 | 224.00 | 216.00 | 223.00 | 218.91 | 10,255 |
| 2024-01-23 | 220.00 | 226.00 | 220.00 | 220.00 | 215.96 | 6,402 |
| 2024-01-22 | 219.00 | 222.00 | 215.00 | 219.00 | 214.98 | 916 |
| 2024-01-19 | 219.00 | 222.50 | 216.00 | 219.00 | 214.98 | 10,349 |
| 2024-01-18 | 216.50 | 223.00 | 216.50 | 219.00 | 214.98 | 574,776 |
| 2024-01-17 | 216.00 | 216.00 | 214.00 | 216.00 | 212.04 | 4,211 |
| 2024-01-16 | 217.00 | 220.00 | 214.00 | 214.00 | 210.07 | 14,170 |
| 2024-01-15 | 216.09 | 216.09 | 213.28 | 216.00 | 212.04 | 266 |
| 2024-01-12 | 218.00 | 222.00 | 212.00 | 212.00 | 208.11 | 2,055 |
| 2024-01-11 | 220.00 | 224.00 | 215.60 | 218.00 | 214.00 | 10,844 |
| 2024-01-10 | 221.00 | 221.00 | 216.00 | 220.00 | 215.96 | 7,497 |
| 2024-01-09 | 224.00 | 227.00 | 221.87 | 224.00 | 219.89 | 4,774 |
| 2024-01-08 | 224.00 | 224.00 | 220.64 | 224.00 | 219.89 | 326 |
| 2024-01-05 | 227.00 | 227.00 | 220.00 | 224.00 | 219.89 | 23,759 |
| 2024-01-04 | 230.00 | 233.36 | 225.00 | 230.00 | 225.78 | 63,329 |
| 2024-01-03 | 228.79 | 238.00 | 228.79 | 230.00 | 225.78 | 7,426 |
| 2024-01-02 | 224.00 | 228.00 | 224.00 | 224.00 | 219.89 | 2,834 |
| 2023-12-29 | 224.00 | 224.00 | 224.00 | 224.00 | 219.89 | 0 |
| 2023-12-28 | 223.22 | 228.00 | 223.22 | 224.00 | 219.89 | 8,343 |
| 2023-12-27 | 222.00 | 226.00 | 222.00 | 226.00 | 221.85 | 8,905 |
| 2023-12-22 | 219.00 | 219.00 | 219.00 | 219.00 | 214.98 | 0 |
| 2023-12-21 | 219.00 | 228.00 | 219.00 | 219.00 | 214.98 | 14,722 |
| 2023-12-20 | 219.00 | 219.00 | 212.00 | 219.00 | 214.98 | 229 |
| 2023-12-19 | 217.00 | 224.00 | 217.00 | 219.00 | 214.98 | 762,720 |
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.