Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	269.00	272.00	266.00	272.00	266.32	17,435
2023-06-29	269.00	269.00	267.00	269.00	263.38	5,566
2023-06-28	269.00	269.00	268.50	269.00	263.38	20
2023-06-27	269.00	269.00	262.00	269.00	263.38	41,516
2023-06-26	269.75	269.75	266.00	269.00	263.38	9,753
2023-06-23	274.00	276.00	266.00	272.00	266.32	14,325
2023-06-22	274.00	274.00	266.60	268.00	262.40	10,323
2023-06-21	274.40	274.40	272.00	274.00	268.27	5,761
2023-06-20	278.00	280.50	274.40	278.00	272.19	21,506
2023-06-19	278.24	278.24	278.00	278.00	272.19	2,000
2023-06-16	279.00	279.28	279.00	279.00	273.17	5,200
2023-06-15	279.00	279.28	279.00	279.00	273.17	371
2023-06-14	279.00	285.50	275.00	279.00	273.17	156,589
2023-06-13	279.00	285.00	279.00	279.00	273.17	3,312
2023-06-12	279.00	285.00	279.00	279.00	273.17	730
2023-06-09	279.00	284.00	272.00	279.00	273.17	6,065
2023-06-08	279.00	285.16	277.00	279.00	273.17	2,213
2023-06-07	279.00	286.00	277.00	279.00	273.17	2,856
2023-06-06	279.00	286.00	279.00	279.00	273.17	3,782
2023-06-05	279.00	285.30	279.00	279.00	273.17	11,909
2023-06-02	278.00	285.00	278.00	278.00	272.19	4,820
2023-06-01	278.00	286.00	270.00	278.00	272.19	2,154
2023-05-31	284.00	286.00	275.76	278.00	272.19	2,586
2023-05-30	284.00	290.00	278.00	284.00	278.07	4,769
2023-05-26	284.00	284.00	278.00	284.00	278.07	5,000
2023-05-25	290.00	292.00	284.00	284.00	278.07	6,547
2023-05-24	290.00	294.00	286.00	290.00	283.94	267,107
2023-05-23	290.00	296.00	284.00	290.00	283.94	84,347
2023-05-22	287.00	290.00	285.00	290.00	283.94	30,591
2023-05-19	287.00	289.50	284.20	287.00	281.00	36,273
2023-05-18	272.00	289.50	270.00	287.00	281.00	15,230
2023-05-17	272.00	272.00	272.00	272.00	266.32	0
2023-05-16	271.00	279.10	271.00	271.00	265.34	150,266
2023-05-15	271.00	275.00	271.00	271.00	265.34	36,153
2023-05-12	271.00	275.00	271.00	271.00	265.34	3,059
2023-05-11	265.00	265.00	265.00	265.00	259.46	0
2023-05-10	257.00	262.80	254.36	261.00	255.55	49,221
2023-05-09	259.00	261.40	254.52	257.00	251.63	28,148
2023-05-05	261.00	263.00	252.00	259.00	253.59	35,686
2023-05-04	263.00	265.00	254.72	261.00	255.55	34,452
2023-05-03	265.00	268.00	263.00	263.00	257.50	10,302
2023-05-02	265.00	269.75	265.00	265.00	259.46	12,660
2023-04-28	260.00	270.00	260.00	262.00	256.52	16,188
2023-04-27	256.00	256.75	256.00	256.00	250.65	97
2023-04-26	255.00	255.00	252.00	255.00	249.67	881
2023-04-25	255.00	260.00	255.00	255.00	249.67	2,058
2023-04-24	256.00	260.00	248.75	253.00	247.71	164,160
2023-04-21	256.00	260.00	256.00	256.00	250.65	6,634
2023-04-20	256.00	256.00	254.25	256.00	250.65	140
2023-04-19	259.00	265.10	256.00	256.00	249.72	33,554
2023-04-18	259.00	262.00	256.50	259.00	252.65	8,802
2023-04-17	259.00	266.00	259.00	259.00	252.65	121
2023-04-14	259.00	259.00	256.50	259.00	252.65	1,481
2023-04-13	259.00	266.00	256.50	259.00	252.65	9,798
2023-04-12	259.00	272.00	259.00	259.00	252.65	260
2023-04-11	258.40	266.00	258.40	259.00	252.65	14,908
2023-04-06	260.00	260.00	252.00	256.00	249.72	5,891
2023-04-05	265.00	265.00	260.00	263.00	256.55	5,569
2023-04-04	265.00	269.00	262.00	265.00	258.50	1,786
2023-04-03	270.00	270.00	260.50	265.00	258.50	17,170

← NewerPage 15 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.