Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 335.00 | 346.00 | 332.00 | 339.00 | 337.30 | 84,501 |
| 2026-02-04 | 335.00 | 340.00 | 332.66 | 335.00 | 333.32 | 6,170 |
| 2026-02-03 | 336.00 | 338.00 | 332.00 | 335.00 | 333.32 | 109,619 |
| 2026-02-02 | 336.00 | 338.00 | 332.00 | 336.00 | 334.31 | 9,691 |
| 2026-01-30 | 336.00 | 338.00 | 332.00 | 336.00 | 334.31 | 107,231 |
| 2026-01-29 | 354.00 | 354.00 | 332.80 | 336.00 | 334.31 | 245,603 |
| 2026-01-28 | 336.00 | 357.00 | 336.00 | 354.00 | 352.22 | 149,877 |
| 2026-01-27 | 315.00 | 335.00 | 310.00 | 335.00 | 333.32 | 110,268 |
| 2026-01-26 | 314.00 | 318.00 | 304.00 | 311.00 | 309.44 | 15,348 |
| 2026-01-23 | 314.00 | 318.00 | 310.00 | 314.00 | 312.42 | 9,478 |
| 2026-01-22 | 309.00 | 318.00 | 306.00 | 314.00 | 312.42 | 329,189 |
| 2026-01-21 | 314.00 | 314.00 | 306.00 | 309.00 | 307.45 | 39,262 |
| 2026-01-20 | 315.00 | 315.00 | 302.00 | 315.00 | 313.42 | 12,427 |
| 2026-01-19 | 315.00 | 320.00 | 310.00 | 315.00 | 313.42 | 6,109 |
| 2026-01-16 | 317.00 | 324.00 | 310.00 | 315.00 | 313.42 | 14,171 |
| 2026-01-15 | 321.00 | 322.00 | 318.00 | 321.00 | 319.39 | 132,720 |
| 2026-01-14 | 321.00 | 321.00 | 318.60 | 321.00 | 319.39 | 1,435,709 |
| 2026-01-13 | 318.00 | 323.88 | 318.00 | 321.00 | 319.39 | 344,729 |
| 2026-01-12 | 313.00 | 318.00 | 308.00 | 317.00 | 315.41 | 533,130 |
| 2026-01-09 | 307.00 | 317.52 | 307.00 | 313.00 | 311.43 | 37,403 |
| 2026-01-08 | 306.00 | 312.00 | 300.00 | 306.00 | 304.46 | 23,441 |
| 2026-01-07 | 301.00 | 312.00 | 300.00 | 306.00 | 304.46 | 21,904 |
| 2026-01-06 | 301.00 | 308.00 | 294.70 | 301.00 | 299.49 | 4,613 |
| 2026-01-05 | 299.00 | 308.00 | 294.00 | 301.00 | 299.49 | 31,927 |
| 2026-01-02 | 299.00 | 304.00 | 299.00 | 299.00 | 297.50 | 486 |
| 2025-12-31 | 299.00 | 299.00 | 294.25 | 299.00 | 297.50 | 419 |
| 2025-12-30 | 299.00 | 304.00 | 294.00 | 299.00 | 297.50 | 1,890 |
| 2025-12-29 | 299.00 | 301.00 | 298.23 | 299.00 | 297.50 | 802 |
| 2025-12-24 | 299.00 | 299.00 | 294.50 | 299.00 | 297.50 | 1,500 |
| 2025-12-23 | 305.00 | 312.00 | 294.97 | 299.00 | 297.50 | 31,444 |
| 2025-12-22 | 305.00 | 306.53 | 305.00 | 305.00 | 303.47 | 6 |
| 2025-12-19 | 305.00 | 312.00 | 298.00 | 305.00 | 303.47 | 24,282 |
| 2025-12-18 | 305.00 | 308.48 | 298.00 | 305.00 | 303.47 | 7,006 |
| 2025-12-17 | 304.00 | 308.34 | 301.00 | 305.00 | 303.47 | 4,611 |
| 2025-12-16 | 301.00 | 308.00 | 294.00 | 304.00 | 302.47 | 17,175 |
| 2025-12-15 | 315.00 | 320.00 | 298.00 | 301.00 | 299.49 | 26,125 |
| 2025-12-12 | 315.00 | 315.00 | 310.00 | 315.00 | 313.42 | 2,870 |
| 2025-12-11 | 320.00 | 321.00 | 312.00 | 315.00 | 313.42 | 13,633 |
| 2025-12-10 | 321.00 | 321.00 | 316.00 | 320.00 | 318.39 | 17,168 |
| 2025-12-09 | 321.00 | 322.29 | 320.02 | 321.00 | 319.39 | 6,503 |
| 2025-12-08 | 321.00 | 324.00 | 318.50 | 321.00 | 319.39 | 7,457 |
| 2025-12-05 | 321.00 | 324.00 | 318.00 | 321.00 | 319.39 | 5,406 |
| 2025-12-04 | 324.00 | 324.00 | 318.00 | 321.00 | 319.39 | 21,001 |
| 2025-12-03 | 324.00 | 330.00 | 322.07 | 324.00 | 322.37 | 4,035 |
| 2025-12-02 | 324.00 | 334.00 | 323.10 | 324.00 | 322.37 | 19,691 |
| 2025-12-01 | 324.00 | 324.00 | 318.00 | 324.00 | 322.37 | 17,229 |
| 2025-11-28 | 323.00 | 330.00 | 318.00 | 324.00 | 322.37 | 14,552 |
| 2025-11-27 | 323.00 | 324.20 | 318.00 | 323.00 | 321.38 | 16,052 |
| 2025-11-26 | 323.00 | 325.85 | 318.00 | 323.00 | 321.38 | 16,519 |
| 2025-11-25 | 323.00 | 323.00 | 318.00 | 323.00 | 321.38 | 90,338 |
| 2025-11-24 | 321.20 | 321.20 | 318.00 | 320.00 | 318.39 | 13,602 |
| 2025-11-21 | 332.00 | 340.00 | 318.00 | 326.00 | 324.36 | 70,636 |
| 2025-11-20 | 332.00 | 332.00 | 326.20 | 332.00 | 330.33 | 29,280 |
| 2025-11-19 | 332.00 | 340.00 | 324.00 | 332.00 | 330.33 | 11,420 |
| 2025-11-18 | 335.00 | 340.00 | 325.00 | 332.00 | 330.33 | 465,975 |
| 2025-11-17 | 338.00 | 344.00 | 330.00 | 344.00 | 342.27 | 10,834 |
| 2025-11-14 | 338.00 | 339.00 | 332.60 | 338.00 | 336.30 | 529 |
| 2025-11-13 | 338.00 | 338.00 | 332.00 | 338.00 | 336.30 | 71,484 |
| 2025-11-12 | 336.00 | 339.89 | 331.50 | 338.00 | 336.30 | 7,820 |
| 2025-11-11 | 334.00 | 334.90 | 328.00 | 330.00 | 328.34 | 3,198 |
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.