Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	217.00	217.00	217.00	217.00	213.02	0
2023-12-15	208.50	220.00	208.50	217.00	213.02	99,296
2023-12-14	205.00	209.20	201.00	205.00	201.24	20,351
2023-12-13	205.00	210.00	205.00	205.00	201.24	9,988
2023-12-12	200.00	205.00	200.00	205.00	201.24	18,986
2023-12-11	195.00	204.00	195.00	204.00	200.26	35,212
2023-12-08	193.00	196.00	193.00	193.00	189.46	10,197
2023-12-07	189.00	190.00	178.00	190.00	186.51	81,795
2023-12-06	186.00	190.00	186.00	186.00	182.59	446,341
2023-12-05	185.00	188.00	181.00	185.00	181.61	129,018
2023-12-04	185.00	188.00	185.00	185.00	181.61	3,692
2023-12-01	185.00	188.00	182.00	185.00	181.61	104,825
2023-11-30	185.00	188.00	182.50	184.00	180.62	587,577
2023-11-29	185.00	186.00	185.00	185.00	181.61	50,463
2023-11-28	182.90	182.90	178.00	180.50	177.19	8,133
2023-11-27	187.50	199.00	182.00	185.00	181.61	5,162
2023-11-24	187.50	187.50	187.50	187.50	184.06	0
2023-11-23	185.00	188.00	184.00	187.50	184.06	11,070
2023-11-22	184.00	185.00	184.00	185.00	181.61	24,374
2023-11-21	183.50	183.50	180.00	183.50	180.13	3,557
2023-11-20	188.00	188.00	180.00	180.00	176.70	34,808
2023-11-17	190.90	190.90	186.96	190.00	186.51	10,125
2023-11-16	193.00	194.40	190.90	193.00	189.46	12
2023-11-15	193.00	200.00	193.00	193.00	189.46	4,014
2023-11-14	193.00	193.00	190.59	193.00	189.46	6,888
2023-11-13	195.00	195.00	191.61	195.00	191.42	8,003
2023-11-10	197.00	197.00	196.00	197.00	193.38	1,900
2023-11-09	197.00	198.00	194.00	197.00	193.38	6,031
2023-11-08	200.00	200.00	194.00	197.00	193.38	21,016
2023-11-07	201.00	201.00	198.59	200.00	196.33	13,202
2023-11-06	205.00	205.00	200.80	205.00	201.24	1,256
2023-11-03	205.00	210.00	200.00	205.00	201.24	13,969
2023-11-02	196.00	205.00	196.00	205.00	201.24	30,545
2023-11-01	187.50	194.50	181.00	194.50	190.93	22,655
2023-10-31	185.00	195.00	181.00	187.50	184.06	5,925
2023-10-30	185.00	188.90	182.00	185.00	181.61	8,102
2023-10-27	185.00	185.00	183.50	185.00	181.61	189
2023-10-26	185.00	190.00	180.00	185.00	181.61	12,057
2023-10-25	186.00	186.00	180.00	185.00	181.61	40,885
2023-10-24	191.66	191.66	186.00	186.00	182.59	11,462
2023-10-23	192.50	199.00	187.00	192.50	188.97	7,447
2023-10-20	190.50	192.50	190.00	192.50	188.97	939
2023-10-19	192.50	195.00	187.75	195.00	191.42	104,321
2023-10-18	190.50	199.00	189.00	195.00	191.42	41,629
2023-10-17	190.50	195.00	186.60	190.50	187.00	713,621
2023-10-16	192.00	195.00	186.00	190.50	187.00	2,118
2023-10-13	193.00	195.00	188.00	192.00	188.48	14,976
2023-10-12	194.00	196.00	187.10	194.00	190.44	396,984
2023-10-11	194.00	194.00	187.00	194.00	190.44	35,000
2023-10-10	196.32	196.32	187.75	190.00	186.51	58,724
2023-10-09	204.95	204.95	194.00	201.00	197.31	658,915
2023-10-06	205.00	210.00	199.75	205.00	201.24	162,607
2023-10-05	196.00	205.00	193.76	205.00	201.24	94,854
2023-10-04	196.00	200.00	192.00	192.00	188.48	50,100
2023-10-03	196.00	196.00	188.00	196.00	192.40	20,154
2023-10-02	199.00	199.00	196.00	196.00	192.40	4,609
2023-09-29	201.00	201.00	199.00	199.00	195.35	13,257
2023-09-28	214.00	218.00	198.00	201.00	197.31	25,133
2023-09-27	214.00	216.00	212.00	212.00	207.57	5,003
2023-09-26	214.00	217.52	210.48	214.00	209.53	2,471

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.