Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	217.00	218.00	213.00	218.00	213.44	2,355
2023-09-22	215.39	220.00	215.39	217.00	212.47	10,115
2023-09-21	208.00	208.00	208.00	208.00	203.65	5,800
2023-09-20	218.00	218.00	212.00	212.00	207.57	13,129
2023-09-19	220.00	220.00	214.00	220.00	215.40	36,006
2023-09-18	221.00	221.00	218.00	221.00	216.38	8,000
2023-09-15	217.00	221.00	216.50	221.00	216.38	9,332
2023-09-14	224.00	224.00	218.90	220.00	215.40	13,332
2023-09-13	227.00	227.00	224.00	227.00	222.26	9,641
2023-09-12	226.00	230.00	222.32	227.00	222.26	2,015
2023-09-11	222.40	222.40	222.00	222.00	217.36	5,005
2023-09-08	236.00	240.00	228.00	230.00	225.19	4,516
2023-09-07	236.00	236.00	232.00	236.00	231.07	690
2023-09-06	236.00	236.00	236.00	236.00	231.07	0
2023-09-05	236.00	236.00	232.00	236.00	231.07	2,230
2023-09-04	235.00	240.00	230.00	236.00	231.07	2,994
2023-09-01	236.00	240.00	235.00	235.00	230.09	3,228
2023-08-31	235.00	236.00	235.00	235.00	230.09	12,793
2023-08-30	234.00	240.00	228.00	235.00	230.09	29,903
2023-08-29	234.00	240.00	231.00	234.00	229.11	2,371
2023-08-25	234.00	234.00	234.00	234.00	229.11	0
2023-08-24	234.00	240.00	234.00	234.00	229.11	1,065
2023-08-23	234.00	238.00	228.66	234.00	229.11	68,970
2023-08-22	234.00	234.00	228.72	234.00	229.11	51,000
2023-08-21	234.00	234.00	234.00	234.00	229.11	0
2023-08-18	244.50	244.50	223.27	234.00	229.11	179,471
2023-08-17	247.76	247.76	240.60	245.00	239.88	24,780
2023-08-16	249.00	249.00	245.00	249.00	243.80	14,700
2023-08-15	255.00	258.00	246.25	251.00	245.75	4,460
2023-08-14	255.00	255.00	246.00	255.00	249.67	2,754
2023-08-11	256.00	256.00	252.00	256.00	250.65	4,182
2023-08-10	256.00	256.00	256.00	256.00	250.65	0
2023-08-09	256.00	260.00	256.00	256.00	250.65	3,380
2023-08-08	256.00	259.00	255.00	256.00	250.65	9,604
2023-08-07	256.00	256.00	254.00	256.00	250.65	6
2023-08-04	255.00	260.00	253.10	256.00	250.65	29,275
2023-08-03	255.00	257.00	252.00	255.00	249.67	7,754
2023-08-02	255.00	258.00	255.00	255.00	249.67	4,030
2023-08-01	255.00	255.00	252.60	255.00	249.67	21,462
2023-07-31	259.00	260.00	252.48	255.00	249.67	21,926
2023-07-28	257.00	270.00	254.20	259.00	253.59	13,987
2023-07-27	257.00	257.00	257.00	257.00	251.63	622
2023-07-26	266.00	270.00	256.00	257.00	251.63	22,998
2023-07-25	266.00	267.00	266.00	266.00	260.44	3
2023-07-24	272.00	272.00	263.84	266.00	260.44	2,791
2023-07-21	275.00	300.00	270.00	300.00	293.73	2,289
2023-07-20	270.00	280.00	270.00	275.00	269.25	2,155
2023-07-19	269.00	275.86	269.00	269.00	263.38	2,852
2023-07-18	268.00	273.00	268.00	268.00	262.40	19,936
2023-07-17	265.00	270.00	262.00	265.00	259.46	3,760
2023-07-14	260.00	272.60	260.00	265.00	259.46	14,389
2023-07-13	260.00	260.00	255.00	260.00	254.57	2,600
2023-07-12	261.00	264.00	254.00	261.00	255.55	7,912
2023-07-11	255.00	261.00	254.00	261.00	255.55	156
2023-07-10	255.00	255.00	241.00	255.00	249.67	19,662
2023-07-07	256.00	256.00	247.50	256.00	250.65	97,231
2023-07-06	262.00	264.00	258.00	262.00	256.52	33,330
2023-07-05	262.40	262.40	262.00	262.00	256.52	540
2023-07-04	263.00	263.00	262.00	263.00	257.50	13,481
2023-07-03	269.00	270.00	262.00	265.00	259.46	11,983

← NewerPage 14 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.