Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	272.50	273.00	270.00	271.50	264.85	13,702
2023-03-30	272.50	272.50	272.00	272.50	265.82	3,450
2023-03-29	272.50	273.00	270.00	272.50	265.82	19,979
2023-03-28	277.50	278.00	272.50	272.50	265.82	1,858
2023-03-27	277.50	278.00	275.00	277.50	270.70	1,140
2023-03-24	278.00	278.00	271.00	277.50	270.70	169,928
2023-03-23	282.50	283.70	282.50	282.50	275.58	3,987
2023-03-22	282.50	285.00	275.00	282.50	275.58	34,449
2023-03-21	277.50	277.50	276.88	277.50	270.70	4,256
2023-03-20	277.50	277.50	275.00	277.50	270.70	1,834
2023-03-17	277.50	278.00	275.00	277.50	270.70	1,310
2023-03-16	277.50	277.50	275.00	277.50	270.70	1,348
2023-03-15	280.00	282.00	270.00	277.50	270.70	1,159
2023-03-14	280.00	280.00	275.80	280.00	273.14	1,967
2023-03-13	282.50	284.40	275.80	280.00	273.14	1,203
2023-03-10	285.00	285.00	270.00	282.50	275.58	4,190
2023-03-09	285.00	285.00	285.00	285.00	278.01	0
2023-03-08	289.00	289.00	280.00	285.00	278.01	24,437
2023-03-07	290.00	293.00	290.00	290.00	282.89	2,630
2023-03-06	290.00	294.00	280.00	290.00	282.89	355
2023-03-03	290.00	299.00	290.00	290.00	282.89	9,148
2023-03-02	290.00	295.00	290.00	290.00	282.89	17,394
2023-03-01	290.00	290.00	290.00	290.00	282.89	0
2023-02-28	300.00	310.00	300.00	300.00	292.65	10,333
2023-02-27	292.50	297.00	285.00	292.50	285.33	27
2023-02-24	295.00	298.00	290.80	292.50	285.33	4,318
2023-02-23	295.00	298.00	295.00	295.00	287.77	4,542
2023-02-22	300.00	300.00	295.00	295.00	287.77	6,193
2023-02-21	304.50	310.00	295.90	302.50	295.09	2,101
2023-02-20	304.50	310.00	304.50	304.50	297.04	9
2023-02-17	304.50	308.00	304.50	304.50	297.04	7,566
2023-02-16	306.50	310.00	299.00	304.50	297.04	7,575
2023-02-15	310.00	310.00	303.00	306.50	298.99	2,025
2023-02-14	312.50	312.50	310.00	312.50	304.84	457
2023-02-13	314.00	314.00	312.00	312.50	304.84	1,798
2023-02-10	315.00	315.00	312.10	315.00	307.28	900
2023-02-09	315.00	319.56	315.00	315.00	307.28	6,585
2023-02-08	315.00	316.00	312.00	315.00	307.28	3,967
2023-02-07	320.00	320.00	310.00	315.00	307.28	7,635
2023-02-06	332.50	334.00	320.00	322.50	314.59	3,275
2023-02-03	317.50	332.50	312.00	332.50	324.35	161,766
2023-02-02	307.50	320.00	300.00	310.00	302.40	20,594
2023-02-01	302.00	315.00	302.00	307.50	299.96	3,285
2023-01-31	295.00	295.97	290.00	295.00	287.77	645
2023-01-30	292.50	300.00	285.00	300.00	292.65	9,770
2023-01-27	292.50	298.50	287.00	292.50	285.33	5,257
2023-01-26	292.50	295.00	280.00	292.50	285.33	1,068
2023-01-25	292.50	300.00	292.50	292.50	285.33	13,434
2023-01-24	289.00	300.00	289.00	292.50	285.33	10,064
2023-01-23	280.00	283.50	280.00	283.50	276.55	11,301
2023-01-20	272.50	275.00	270.00	275.00	268.26	3,595
2023-01-19	275.00	280.00	270.30	272.50	265.82	4,299
2023-01-18	277.50	281.00	272.13	275.00	268.26	397
2023-01-17	277.50	285.00	270.00	270.00	263.38	11,967
2023-01-16	277.50	282.00	273.00	277.50	270.70	159
2023-01-13	277.50	282.00	272.13	277.50	270.70	5,056
2023-01-12	275.00	280.00	272.00	277.50	270.70	58,288
2023-01-11	275.00	275.00	271.00	275.00	268.26	8,745
2023-01-10	274.00	280.00	274.00	275.00	268.26	20,862
2023-01-09	274.00	280.00	274.00	280.00	273.14	12,187

← NewerPage 16 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.