Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 276.00 | 276.00 | 270.00 | 274.00 | 267.28 | 26,379 |
| 2023-01-05 | 281.00 | 284.50 | 278.00 | 281.00 | 274.11 | 8,366 |
| 2023-01-04 | 279.00 | 285.00 | 279.00 | 283.50 | 276.55 | 133,316 |
| 2023-01-03 | 271.00 | 279.40 | 271.00 | 275.00 | 268.26 | 12,980 |
| 2022-12-30 | 267.50 | 267.50 | 267.50 | 267.50 | 260.94 | 0 |
| 2022-12-29 | 267.50 | 275.00 | 267.00 | 267.50 | 260.94 | 31,799 |
| 2022-12-28 | 275.00 | 277.00 | 267.50 | 267.50 | 260.94 | 3,203 |
| 2022-12-23 | 275.00 | 275.00 | 275.00 | 275.00 | 268.26 | 0 |
| 2022-12-22 | 262.50 | 278.00 | 253.33 | 272.00 | 265.33 | 34,066 |
| 2022-12-21 | 267.50 | 268.80 | 267.50 | 267.50 | 260.94 | 16,507 |
| 2022-12-20 | 260.00 | 262.00 | 255.00 | 257.50 | 251.19 | 2,662 |
| 2022-12-19 | 262.50 | 263.00 | 255.00 | 260.00 | 253.63 | 25,659 |
| 2022-12-16 | 265.00 | 265.00 | 255.00 | 262.50 | 256.07 | 121,507 |
| 2022-12-15 | 277.50 | 285.00 | 270.50 | 277.50 | 270.70 | 21,665 |
| 2022-12-14 | 280.00 | 280.00 | 270.90 | 277.50 | 270.70 | 19,610 |
| 2022-12-13 | 285.00 | 285.00 | 285.00 | 285.00 | 278.01 | 2,275 |
| 2022-12-12 | 285.00 | 286.00 | 285.00 | 285.00 | 278.01 | 2,125 |
| 2022-12-09 | 285.00 | 285.00 | 281.00 | 285.00 | 278.01 | 9,506 |
| 2022-12-08 | 285.00 | 285.50 | 285.00 | 285.00 | 278.01 | 35,902 |
| 2022-12-07 | 285.00 | 287.40 | 280.60 | 285.00 | 278.01 | 6,962 |
| 2022-12-06 | 302.00 | 307.00 | 285.00 | 285.00 | 278.01 | 4,297 |
| 2022-12-05 | 302.00 | 309.00 | 298.00 | 302.00 | 294.60 | 528 |
| 2022-12-02 | 302.00 | 308.16 | 298.00 | 302.00 | 294.60 | 44 |
| 2022-12-01 | 302.00 | 315.00 | 302.00 | 302.00 | 294.60 | 34,408 |
| 2022-11-30 | 300.00 | 306.00 | 300.00 | 300.50 | 293.13 | 8,729 |
| 2022-11-29 | 297.50 | 304.10 | 297.50 | 297.50 | 290.21 | 25,017 |
| 2022-11-28 | 297.50 | 304.10 | 297.00 | 297.50 | 290.21 | 51,324 |
| 2022-11-25 | 297.50 | 304.10 | 297.50 | 297.50 | 290.21 | 12 |
| 2022-11-24 | 297.50 | 297.50 | 297.50 | 297.50 | 290.21 | 0 |
| 2022-11-23 | 297.50 | 304.10 | 297.50 | 297.50 | 290.21 | 7 |
| 2022-11-22 | 293.86 | 300.00 | 293.86 | 297.50 | 290.21 | 12,401 |
| 2022-11-21 | 282.00 | 282.00 | 280.50 | 280.50 | 273.62 | 402 |
| 2022-11-18 | 288.00 | 298.56 | 284.66 | 288.00 | 280.94 | 4,841 |
| 2022-11-17 | 288.00 | 297.00 | 282.00 | 288.00 | 280.94 | 7,407 |
| 2022-11-16 | 288.00 | 288.00 | 288.00 | 288.00 | 280.94 | 0 |
| 2022-11-15 | 290.00 | 300.00 | 290.00 | 290.00 | 282.89 | 2,000 |
| 2022-11-14 | 290.00 | 298.80 | 285.00 | 290.00 | 282.89 | 13,403 |
| 2022-11-11 | 290.00 | 300.00 | 290.00 | 290.00 | 282.89 | 3,245 |
| 2022-11-10 | 285.50 | 295.00 | 278.00 | 290.00 | 282.89 | 22,859 |
| 2022-11-09 | 285.50 | 294.00 | 285.50 | 285.50 | 278.50 | 32 |
| 2022-11-08 | 285.50 | 288.00 | 279.80 | 285.50 | 278.50 | 11,723 |
| 2022-11-07 | 287.50 | 288.00 | 281.00 | 285.50 | 278.50 | 11,233 |
| 2022-11-04 | 290.00 | 292.00 | 280.90 | 287.50 | 280.45 | 12,368 |
| 2022-11-03 | 290.00 | 290.00 | 280.00 | 290.00 | 282.89 | 10,500 |
| 2022-11-02 | 295.00 | 295.00 | 295.00 | 295.00 | 287.77 | 0 |
| 2022-11-01 | 288.25 | 303.80 | 286.20 | 295.00 | 287.77 | 71,263 |
| 2022-10-31 | 288.25 | 290.61 | 288.25 | 288.25 | 281.18 | 25,001 |
| 2022-10-28 | 285.00 | 289.50 | 285.00 | 285.00 | 278.01 | 20,002 |
| 2022-10-27 | 273.00 | 286.00 | 266.00 | 285.00 | 278.01 | 24,680 |
| 2022-10-26 | 273.00 | 277.00 | 273.00 | 273.00 | 266.31 | 2,977 |
| 2022-10-25 | 270.00 | 274.90 | 265.00 | 271.50 | 264.85 | 5,979 |
| 2022-10-24 | 270.00 | 274.40 | 265.66 | 270.00 | 263.38 | 351 |
| 2022-10-21 | 270.00 | 272.20 | 270.00 | 270.00 | 263.38 | 33,363 |
| 2022-10-20 | 270.00 | 272.30 | 270.00 | 270.00 | 263.38 | 1,795 |
| 2022-10-19 | 270.00 | 274.00 | 267.84 | 270.00 | 263.38 | 35,952 |
| 2022-10-18 | 266.58 | 275.00 | 266.58 | 275.00 | 268.26 | 1,263 |
| 2022-10-17 | 263.50 | 267.00 | 252.43 | 258.50 | 252.16 | 5,004 |
| 2022-10-14 | 255.00 | 267.00 | 255.00 | 263.50 | 257.04 | 22,262 |
| 2022-10-13 | 260.00 | 260.00 | 244.92 | 253.50 | 247.29 | 55,909 |
| 2022-10-12 | 264.50 | 265.88 | 261.00 | 263.50 | 257.04 | 2,527 |
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.