Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	275.00	275.00	275.00	275.00	267.77	71
2022-07-14	275.00	280.00	275.00	275.00	267.77	52,186
2022-07-13	273.00	280.00	272.50	272.50	265.34	5,208
2022-07-12	272.50	279.38	272.50	272.50	265.34	5
2022-07-11	271.55	278.00	271.55	272.50	265.34	4,468
2022-07-08	264.00	264.00	264.00	264.00	257.06	0
2022-07-07	255.00	258.00	254.22	255.00	248.30	514
2022-07-06	253.00	255.00	252.15	255.00	248.30	1,665
2022-07-05	253.00	255.00	252.15	253.00	246.35	33,262
2022-07-04	253.00	255.00	249.00	253.00	246.35	28,502
2022-07-01	253.00	255.00	251.00	253.00	246.35	9,131
2022-06-30	256.00	256.00	252.00	253.00	246.35	53,770
2022-06-29	270.00	275.00	253.00	256.00	249.27	7,534
2022-06-28	270.00	278.00	268.22	270.00	262.91	17,033
2022-06-27	265.00	276.88	261.20	270.00	262.91	7,865
2022-06-24	265.00	269.22	260.00	265.00	258.04	10,265
2022-06-23	265.00	265.00	265.00	265.00	258.04	0
2022-06-22	267.50	267.50	260.00	265.00	258.04	85,167
2022-06-21	267.50	275.00	267.50	267.50	260.47	7,748
2022-06-20	262.50	262.50	255.00	262.50	255.60	9,316
2022-06-17	272.50	275.00	255.00	262.50	255.60	7,850
2022-06-16	287.50	290.00	270.00	275.00	267.77	97,984
2022-06-15	287.50	295.00	287.50	287.50	279.95	337
2022-06-14	288.00	288.00	287.50	287.50	279.95	5,194
2022-06-13	300.00	300.00	297.40	297.50	289.68	119
2022-06-10	302.50	304.98	297.40	302.50	294.55	7,694
2022-06-09	302.50	310.00	302.50	302.50	294.55	4,169
2022-06-08	302.50	302.50	296.55	302.50	294.55	2,261
2022-06-07	298.99	310.00	298.99	302.50	294.55	3,879
2022-06-06	300.00	302.00	295.30	298.50	290.66	5,292
2022-06-01	300.00	303.30	300.00	300.00	292.12	3,270
2022-05-31	299.00	305.00	299.00	300.00	292.12	4,450
2022-05-30	290.00	293.92	290.00	292.50	284.81	8,100
2022-05-27	282.50	286.00	280.25	285.00	277.51	12,196
2022-05-26	282.50	282.50	282.50	282.50	275.08	0
2022-05-25	282.50	282.50	282.50	282.50	275.08	0
2022-05-24	285.00	288.41	285.00	285.00	277.51	6,428
2022-05-23	280.00	286.00	280.00	282.00	274.59	158,157
2022-05-20	267.50	273.31	262.65	270.00	262.91	343
2022-05-19	272.50	273.00	260.00	267.50	260.47	36,280
2022-05-18	271.50	272.50	265.00	272.50	265.34	3,012
2022-05-17	271.50	271.50	265.00	271.50	264.37	14,307
2022-05-16	272.50	272.50	267.43	272.50	265.34	2,879
2022-05-13	270.00	278.00	268.54	272.50	265.34	49,795
2022-05-12	304.00	304.00	265.68	270.00	262.91	87,688
2022-05-11	318.50	319.28	305.00	305.00	296.99	9,829
2022-05-10	317.00	320.00	317.00	318.50	310.13	4,510
2022-05-09	321.00	325.00	317.41	317.50	309.16	5,904
2022-05-06	322.55	322.55	316.00	321.00	312.57	23,831
2022-05-05	325.00	325.00	321.00	325.00	316.46	4,628
2022-05-04	326.50	327.66	320.00	320.00	311.59	16,650
2022-05-03	337.50	340.00	326.50	326.50	317.92	563,953
2022-04-29	345.00	349.40	330.00	337.50	328.63	420,149
2022-04-28	336.00	349.40	336.00	345.00	335.94	261,533
2022-04-27	330.00	334.18	330.00	330.00	321.33	26,879
2022-04-26	326.50	334.22	326.50	328.50	319.87	51,649
2022-04-25	326.50	332.00	325.22	326.50	317.92	125,400
2022-04-22	325.50	326.00	320.70	324.50	315.97	121,516
2022-04-21	328.50	333.70	325.25	325.50	316.95	158,692
2022-04-20	326.50	329.51	322.00	328.50	318.95	1,003

← NewerPage 19 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.