Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	270.00	273.00	264.50	264.50	258.02	2,004
2022-10-10	273.00	273.00	269.00	270.00	263.38	2,934
2022-10-07	278.00	279.00	275.00	275.00	268.26	892
2022-10-06	280.50	285.00	278.00	278.00	271.19	10,001
2022-10-05	280.50	280.50	275.90	280.50	273.62	757
2022-10-04	280.00	290.00	280.00	290.00	282.89	26,356
2022-10-03	276.00	276.00	276.00	276.00	269.23	0
2022-09-30	276.00	280.00	270.50	276.00	269.23	18,309
2022-09-29	277.50	285.00	270.00	276.00	269.23	3,016
2022-09-28	277.50	277.50	270.00	277.50	270.70	14,621
2022-09-27	280.00	280.00	278.00	280.00	273.14	5,414
2022-09-26	290.00	290.00	272.85	290.00	282.89	27,049
2022-09-23	291.00	293.50	288.00	293.50	286.31	9,704
2022-09-22	293.00	293.00	290.00	291.00	283.87	11,300
2022-09-21	295.00	295.00	293.46	295.00	287.77	50,000
2022-09-20	295.00	299.00	294.92	295.00	287.77	30,503
2022-09-16	295.00	295.00	295.00	295.00	287.77	0
2022-09-15	295.00	297.00	295.00	295.00	287.77	3,392
2022-09-14	295.00	295.00	291.55	295.00	287.77	2,500
2022-09-13	295.00	295.00	295.00	295.00	287.77	0
2022-09-12	294.00	300.00	294.00	295.00	287.77	5,077
2022-09-09	290.00	298.00	290.00	290.00	282.89	16,027
2022-09-08	290.00	292.60	281.20	290.00	282.89	16,890
2022-09-07	290.00	294.00	280.00	290.00	282.38	6,940
2022-09-06	290.00	292.00	290.00	290.00	282.38	13,310
2022-09-05	287.50	287.50	281.85	287.50	279.95	11,000
2022-09-02	288.60	288.60	288.00	288.00	280.43	3,637
2022-09-01	292.50	292.50	285.00	292.50	284.81	34,412
2022-08-31	293.00	296.40	293.00	293.00	285.30	2,200
2022-08-30	295.50	302.55	286.00	293.00	285.30	9,894
2022-08-26	297.50	297.50	289.00	297.50	289.68	89,001
2022-08-25	295.00	300.00	290.00	297.50	289.68	5,368
2022-08-24	297.00	297.00	290.00	295.00	287.25	15,070
2022-08-23	302.50	304.00	300.00	300.00	292.12	3,920
2022-08-22	302.50	310.00	301.00	302.50	294.55	17,319
2022-08-19	292.50	310.00	290.79	302.50	294.55	15,270
2022-08-18	292.50	295.00	292.50	292.50	284.81	5,841
2022-08-17	292.50	295.00	292.50	292.50	284.81	2,796
2022-08-16	292.50	295.00	292.50	292.50	284.81	6,385
2022-08-15	292.50	295.00	292.50	292.50	284.81	15
2022-08-12	292.50	292.50	292.50	292.50	284.81	0
2022-08-11	287.50	295.00	287.50	292.50	284.81	7,995
2022-08-10	287.50	289.55	280.60	287.50	279.95	2,503
2022-08-09	287.50	289.60	287.50	287.50	279.95	2,958
2022-08-08	287.50	290.00	280.00	285.00	277.51	5,500
2022-08-05	285.00	290.00	285.00	287.50	279.95	10,322
2022-08-04	285.00	290.00	285.00	285.00	277.51	10,704
2022-08-03	277.50	287.50	270.50	282.50	275.08	3,396
2022-08-02	273.00	279.00	265.90	277.50	270.21	12,238
2022-08-01	275.00	280.00	275.00	277.00	269.72	8,408
2022-07-29	274.00	277.00	273.00	273.00	265.83	15,803
2022-07-28	295.00	300.00	268.72	274.00	266.80	36,616
2022-07-27	302.50	305.00	289.00	295.00	287.25	42,843
2022-07-26	317.50	325.00	302.50	302.50	294.55	82,501
2022-07-25	308.50	317.50	305.00	317.50	309.16	8,500
2022-07-22	308.50	312.40	308.00	308.50	300.39	9,557
2022-07-21	302.78	312.40	302.78	308.50	300.39	37,672
2022-07-20	295.00	305.00	295.00	300.00	292.12	18,016
2022-07-19	287.50	296.00	287.22	296.00	288.22	16,500
2022-07-18	280.00	295.00	280.00	287.50	279.95	19,000

← NewerPage 18 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.