Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 326.50 | 329.00 | 326.50 | 326.50 | 317.01 | 1,309 |
| 2022-04-14 | 326.50 | 326.50 | 326.50 | 326.50 | 317.01 | 0 |
| 2022-04-13 | 326.00 | 330.00 | 326.00 | 326.50 | 317.01 | 5,263 |
| 2022-04-12 | 330.00 | 338.00 | 324.86 | 338.00 | 328.17 | 3,836 |
| 2022-04-11 | 332.00 | 339.40 | 330.00 | 330.00 | 320.41 | 2,213 |
| 2022-04-08 | 331.50 | 335.00 | 331.50 | 331.50 | 321.86 | 1,363 |
| 2022-04-07 | 330.00 | 334.25 | 330.00 | 330.00 | 320.41 | 12,273 |
| 2022-04-06 | 326.50 | 330.00 | 326.50 | 326.50 | 317.01 | 4,533 |
| 2022-04-05 | 325.50 | 329.00 | 325.50 | 325.50 | 316.04 | 26,841 |
| 2022-04-04 | 321.00 | 326.00 | 318.00 | 325.50 | 316.04 | 4,195 |
| 2022-04-01 | 317.66 | 321.00 | 317.66 | 321.00 | 311.67 | 500 |
| 2022-03-31 | 313.00 | 319.16 | 306.00 | 317.00 | 307.78 | 4,699 |
| 2022-03-30 | 312.00 | 320.00 | 312.00 | 320.00 | 310.70 | 17,396 |
| 2022-03-29 | 311.00 | 311.00 | 309.00 | 311.00 | 301.96 | 35 |
| 2022-03-28 | 303.75 | 316.00 | 303.75 | 311.00 | 301.96 | 183,772 |
| 2022-03-25 | 299.00 | 304.50 | 299.00 | 299.00 | 290.31 | 763 |
| 2022-03-24 | 305.00 | 305.00 | 300.00 | 300.00 | 291.28 | 7,783 |
| 2022-03-23 | 310.00 | 315.04 | 308.00 | 308.00 | 299.04 | 31 |
| 2022-03-22 | 305.55 | 310.00 | 305.55 | 310.00 | 300.99 | 5,501 |
| 2022-03-21 | 308.00 | 309.55 | 305.00 | 305.00 | 296.13 | 8,073 |
| 2022-03-18 | 307.22 | 310.00 | 307.22 | 308.00 | 299.04 | 5,642 |
| 2022-03-17 | 302.00 | 310.00 | 302.00 | 302.00 | 293.22 | 56,782 |
| 2022-03-16 | 290.00 | 306.00 | 290.00 | 302.00 | 293.22 | 75,526 |
| 2022-03-15 | 294.00 | 298.00 | 286.00 | 290.00 | 281.57 | 26,060 |
| 2022-03-14 | 280.00 | 299.00 | 280.00 | 294.00 | 285.45 | 13,376 |
| 2022-03-11 | 269.00 | 269.00 | 269.00 | 269.00 | 261.18 | 1,914 |
| 2022-03-10 | 265.00 | 267.00 | 265.00 | 267.00 | 259.24 | 2,778 |
| 2022-03-09 | 256.00 | 264.00 | 256.00 | 256.00 | 248.56 | 63,977 |
| 2022-03-08 | 258.00 | 260.00 | 252.00 | 252.00 | 244.67 | 5,980 |
| 2022-03-07 | 265.00 | 266.00 | 241.00 | 260.00 | 252.44 | 8,773 |
| 2022-03-04 | 276.00 | 280.00 | 260.00 | 263.00 | 255.35 | 18,543 |
| 2022-03-03 | 279.00 | 282.92 | 272.84 | 276.00 | 267.98 | 3,117 |
| 2022-03-02 | 290.00 | 300.00 | 279.00 | 279.00 | 270.89 | 1,949 |
| 2022-03-01 | 279.00 | 292.00 | 275.00 | 292.00 | 283.51 | 11,638 |
| 2022-02-28 | 272.00 | 280.00 | 264.00 | 274.00 | 266.03 | 6,912 |
| 2022-02-25 | 273.00 | 275.52 | 264.00 | 272.00 | 264.09 | 5,608 |
| 2022-02-24 | 284.00 | 286.00 | 264.96 | 272.00 | 264.09 | 8,096 |
| 2022-02-23 | 287.00 | 293.00 | 278.00 | 284.00 | 275.74 | 25,981 |
| 2022-02-22 | 285.00 | 293.16 | 280.00 | 287.00 | 278.66 | 6,904 |
| 2022-02-21 | 308.00 | 308.00 | 284.00 | 285.00 | 276.71 | 20,336 |
| 2022-02-18 | 308.00 | 309.00 | 307.50 | 309.00 | 300.02 | 25,923 |
| 2022-02-17 | 305.00 | 309.00 | 305.00 | 309.00 | 300.02 | 66,696 |
| 2022-02-16 | 310.00 | 313.22 | 304.00 | 304.00 | 295.16 | 6,850 |
| 2022-02-15 | 310.00 | 313.36 | 304.00 | 310.00 | 300.99 | 9,266 |
| 2022-02-14 | 320.00 | 320.00 | 306.00 | 314.00 | 304.87 | 16,309 |
| 2022-02-11 | 326.00 | 330.00 | 323.00 | 330.00 | 320.41 | 42,172 |
| 2022-02-10 | 332.00 | 332.00 | 324.00 | 326.00 | 316.52 | 5,200 |
| 2022-02-09 | 339.00 | 342.80 | 332.08 | 336.00 | 326.23 | 8,818 |
| 2022-02-08 | 339.00 | 343.50 | 338.00 | 339.00 | 329.14 | 44,553 |
| 2022-02-07 | 335.00 | 342.80 | 330.60 | 339.00 | 329.14 | 13,175 |
| 2022-02-04 | 335.00 | 338.00 | 330.00 | 335.00 | 325.26 | 9,465 |
| 2022-02-03 | 335.00 | 338.50 | 330.60 | 335.00 | 325.26 | 11,038 |
| 2022-02-02 | 335.00 | 335.00 | 330.60 | 335.00 | 325.26 | 14,488 |
| 2022-02-01 | 335.00 | 336.00 | 330.60 | 335.00 | 325.26 | 18,951 |
| 2022-01-31 | 336.00 | 340.00 | 330.60 | 335.00 | 325.26 | 1,671 |
| 2022-01-28 | 337.30 | 337.30 | 330.00 | 336.00 | 326.23 | 20,352 |
| 2022-01-27 | 338.00 | 342.00 | 330.96 | 338.00 | 328.17 | 2,444 |
| 2022-01-26 | 331.00 | 346.00 | 322.00 | 340.00 | 330.11 | 28,436 |
| 2022-01-25 | 337.00 | 338.00 | 326.00 | 331.00 | 321.38 | 13,545 |
| 2022-01-24 | 336.02 | 336.02 | 336.00 | 336.00 | 326.23 | 4,290 |
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.