Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 340.00 | 340.00 | 336.00 | 338.00 | 328.17 | 7,099 |
| 2022-01-20 | 346.00 | 350.00 | 343.00 | 345.00 | 334.97 | 10,570 |
| 2022-01-19 | 351.00 | 354.00 | 340.00 | 346.00 | 335.94 | 18,367 |
| 2022-01-18 | 357.00 | 360.00 | 344.00 | 351.00 | 340.79 | 5,118 |
| 2022-01-17 | 357.00 | 366.00 | 353.30 | 357.00 | 346.62 | 1,442 |
| 2022-01-14 | 357.00 | 364.00 | 352.50 | 357.00 | 346.62 | 29,122 |
| 2022-01-13 | 360.00 | 360.00 | 350.00 | 357.00 | 346.62 | 11,118 |
| 2022-01-12 | 382.00 | 387.40 | 378.00 | 378.00 | 367.01 | 4,564 |
| 2022-01-11 | 374.00 | 387.40 | 374.00 | 380.00 | 368.95 | 31,906 |
| 2022-01-10 | 387.00 | 390.00 | 370.00 | 372.00 | 361.18 | 10,965 |
| 2022-01-07 | 387.00 | 391.20 | 387.00 | 387.00 | 375.75 | 4,019 |
| 2022-01-06 | 393.52 | 393.52 | 380.00 | 387.00 | 375.75 | 4,209 |
| 2022-01-05 | 405.00 | 408.40 | 388.00 | 395.00 | 383.52 | 17,987 |
| 2022-01-04 | 410.00 | 416.00 | 400.00 | 405.00 | 393.22 | 5,762 |
| 2021-12-31 | 410.00 | 415.00 | 410.00 | 410.00 | 398.08 | 45 |
| 2021-12-30 | 410.00 | 415.00 | 410.00 | 410.00 | 398.08 | 2,652 |
| 2021-12-29 | 402.00 | 416.00 | 402.00 | 410.00 | 398.08 | 16,563 |
| 2021-12-24 | 394.00 | 404.00 | 386.96 | 397.00 | 385.46 | 196 |
| 2021-12-23 | 382.00 | 400.66 | 374.00 | 394.00 | 382.54 | 33,514 |
| 2021-12-22 | 368.00 | 382.00 | 363.52 | 382.00 | 370.89 | 1,799 |
| 2021-12-21 | 368.00 | 368.00 | 368.00 | 368.00 | 357.30 | 0 |
| 2021-12-20 | 370.00 | 376.00 | 368.00 | 368.00 | 357.30 | 4,700 |
| 2021-12-17 | 374.00 | 375.28 | 367.23 | 370.00 | 359.24 | 5,348 |
| 2021-12-16 | 374.00 | 378.00 | 372.67 | 374.00 | 363.13 | 24,894 |
| 2021-12-15 | 375.00 | 380.00 | 371.14 | 380.00 | 368.95 | 22,878 |
| 2021-12-14 | 375.00 | 378.00 | 375.00 | 375.00 | 364.10 | 346 |
| 2021-12-13 | 375.00 | 380.00 | 375.00 | 375.00 | 364.10 | 2,115 |
| 2021-12-10 | 375.00 | 380.00 | 371.10 | 375.00 | 364.10 | 5,511 |
| 2021-12-09 | 370.00 | 375.00 | 370.00 | 375.00 | 364.10 | 4,180 |
| 2021-12-08 | 364.30 | 372.00 | 364.30 | 367.00 | 356.33 | 8,740 |
| 2021-12-07 | 355.00 | 366.00 | 350.00 | 361.00 | 350.50 | 14,773 |
| 2021-12-06 | 367.00 | 372.00 | 356.00 | 360.00 | 349.53 | 26,832 |
| 2021-12-03 | 367.00 | 367.00 | 367.00 | 367.00 | 356.33 | 5,286 |
| 2021-12-02 | 369.00 | 376.00 | 369.00 | 369.00 | 358.27 | 30 |
| 2021-12-01 | 368.00 | 374.00 | 362.72 | 369.00 | 358.27 | 4,510 |
| 2021-11-30 | 368.00 | 374.00 | 368.00 | 368.00 | 357.30 | 653 |
| 2021-11-29 | 366.00 | 372.00 | 366.00 | 366.00 | 355.36 | 7,042 |
| 2021-11-26 | 365.00 | 370.00 | 360.60 | 365.00 | 354.39 | 682 |
| 2021-11-25 | 365.00 | 370.00 | 360.00 | 365.00 | 354.39 | 8,304 |
| 2021-11-24 | 370.60 | 370.60 | 360.00 | 365.00 | 354.39 | 5,052 |
| 2021-11-23 | 375.00 | 375.00 | 371.10 | 375.00 | 364.10 | 268 |
| 2021-11-22 | 375.00 | 375.00 | 369.50 | 375.00 | 364.10 | 7,667 |
| 2021-11-19 | 378.00 | 378.00 | 370.96 | 378.00 | 367.01 | 814 |
| 2021-11-18 | 378.00 | 382.00 | 370.96 | 378.00 | 367.01 | 10,273 |
| 2021-11-17 | 378.00 | 382.00 | 370.96 | 378.00 | 367.01 | 4,198 |
| 2021-11-16 | 380.00 | 386.00 | 370.00 | 370.00 | 359.24 | 5,732 |
| 2021-11-15 | 376.00 | 386.00 | 373.00 | 380.00 | 368.95 | 69,417 |
| 2021-11-12 | 376.00 | 376.00 | 375.00 | 376.00 | 365.07 | 1,836 |
| 2021-11-11 | 375.00 | 376.00 | 375.00 | 376.00 | 365.07 | 200 |
| 2021-11-10 | 375.00 | 375.00 | 370.00 | 375.00 | 364.10 | 1,991 |
| 2021-11-09 | 378.00 | 382.40 | 370.84 | 377.00 | 366.04 | 31,117 |
| 2021-11-08 | 377.00 | 379.00 | 376.00 | 378.00 | 367.01 | 2,769 |
| 2021-11-05 | 383.00 | 386.00 | 378.00 | 378.00 | 367.01 | 43 |
| 2021-11-04 | 394.00 | 404.00 | 376.86 | 383.00 | 371.86 | 5,288 |
| 2021-11-03 | 394.00 | 404.00 | 385.74 | 394.00 | 382.54 | 12,210 |
| 2021-11-02 | 379.00 | 402.00 | 378.63 | 394.00 | 382.54 | 11,585 |
| 2021-11-01 | 376.00 | 380.00 | 376.00 | 379.00 | 367.98 | 400 |
| 2021-10-29 | 360.00 | 370.00 | 358.71 | 368.00 | 357.30 | 7,457 |
| 2021-10-28 | 360.00 | 370.00 | 360.00 | 360.00 | 349.53 | 213 |
| 2021-10-27 | 360.00 | 363.00 | 360.00 | 360.00 | 349.53 | 17,011 |
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.