Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 342.00 | 347.49 | 330.00 | 336.00 | 333.73 | 6,654 |
| 2025-08-15 | 339.00 | 348.00 | 338.00 | 342.00 | 339.69 | 17,547 |
| 2025-08-14 | 339.00 | 346.00 | 332.00 | 339.00 | 336.71 | 1,697 |
| 2025-08-13 | 339.00 | 346.00 | 338.00 | 339.00 | 336.71 | 33,460 |
| 2025-08-12 | 339.00 | 339.00 | 332.50 | 339.00 | 336.71 | 8,775 |
| 2025-08-11 | 338.00 | 346.00 | 332.00 | 339.00 | 336.71 | 26,666 |
| 2025-08-08 | 338.00 | 342.68 | 332.25 | 338.00 | 335.72 | 1,719 |
| 2025-08-07 | 344.00 | 348.00 | 332.00 | 338.00 | 335.72 | 8,140 |
| 2025-08-06 | 344.00 | 347.12 | 340.88 | 344.00 | 341.68 | 6,908 |
| 2025-08-05 | 340.00 | 348.00 | 340.00 | 344.00 | 341.68 | 7,330 |
| 2025-08-04 | 339.00 | 346.00 | 332.00 | 339.00 | 336.71 | 10,056 |
| 2025-08-01 | 342.00 | 348.00 | 332.00 | 348.00 | 345.65 | 17,124 |
| 2025-07-31 | 336.00 | 348.00 | 330.00 | 342.00 | 339.69 | 14,300 |
| 2025-07-30 | 336.00 | 342.00 | 330.00 | 336.00 | 333.73 | 2,849 |
| 2025-07-29 | 331.00 | 342.00 | 326.00 | 336.00 | 333.73 | 9,537 |
| 2025-07-28 | 329.00 | 335.00 | 329.00 | 330.00 | 327.77 | 4,370 |
| 2025-07-25 | 325.00 | 330.00 | 322.00 | 326.00 | 323.80 | 18,903 |
| 2025-07-24 | 323.00 | 334.00 | 323.00 | 334.00 | 331.74 | 37,513 |
| 2025-07-23 | 321.00 | 326.00 | 320.00 | 323.00 | 320.82 | 1,359,470 |
| 2025-07-22 | 317.00 | 321.00 | 313.00 | 321.00 | 318.83 | 20,439 |
| 2025-07-21 | 316.00 | 317.00 | 310.00 | 317.00 | 314.86 | 7,729 |
| 2025-07-18 | 315.00 | 322.00 | 308.00 | 316.00 | 313.86 | 24,279 |
| 2025-07-17 | 312.00 | 318.00 | 306.00 | 312.00 | 309.89 | 43,639 |
| 2025-07-16 | 323.00 | 328.00 | 308.00 | 312.00 | 309.89 | 6,465 |
| 2025-07-15 | 325.00 | 328.00 | 318.00 | 323.00 | 320.82 | 2,515 |
| 2025-07-14 | 325.00 | 325.00 | 320.00 | 325.00 | 322.80 | 3,425 |
| 2025-07-11 | 322.00 | 329.75 | 318.00 | 325.00 | 322.80 | 7,169 |
| 2025-07-10 | 322.00 | 326.00 | 319.68 | 324.00 | 321.81 | 14,017 |
| 2025-07-09 | 320.00 | 325.60 | 319.68 | 322.00 | 319.82 | 6,803 |
| 2025-07-08 | 317.00 | 324.00 | 314.00 | 320.00 | 317.84 | 5,566 |
| 2025-07-07 | 317.00 | 317.79 | 314.00 | 317.00 | 314.86 | 890 |
| 2025-07-04 | 318.00 | 322.00 | 313.30 | 317.00 | 314.86 | 8,054 |
| 2025-07-03 | 317.00 | 321.00 | 312.63 | 320.00 | 317.84 | 4,155 |
| 2025-07-02 | 318.00 | 324.00 | 312.00 | 317.00 | 314.86 | 5,840 |
| 2025-07-01 | 320.00 | 324.00 | 312.00 | 318.00 | 315.85 | 2,867 |
| 2025-06-30 | 322.00 | 326.00 | 320.00 | 320.00 | 317.84 | 1,891 |
| 2025-06-27 | 321.00 | 326.00 | 321.00 | 322.00 | 319.82 | 7,971 |
| 2025-06-26 | 319.00 | 324.00 | 315.00 | 319.00 | 316.84 | 16,893 |
| 2025-06-25 | 315.00 | 319.70 | 314.00 | 314.00 | 311.88 | 32,261 |
| 2025-06-24 | 324.00 | 324.00 | 310.00 | 315.00 | 312.87 | 41,524 |
| 2025-06-23 | 340.00 | 346.00 | 322.00 | 324.00 | 321.81 | 663,068 |
| 2025-06-20 | 339.00 | 346.00 | 332.00 | 340.00 | 337.70 | 11,707 |
| 2025-06-19 | 339.00 | 346.00 | 333.00 | 339.00 | 336.71 | 718,742 |
| 2025-06-18 | 329.50 | 346.00 | 329.50 | 339.00 | 336.71 | 1,564,994 |
| 2025-06-17 | 321.00 | 328.00 | 320.00 | 324.00 | 321.81 | 21,032 |
| 2025-06-16 | 321.00 | 327.38 | 319.11 | 321.00 | 318.83 | 26,777 |
| 2025-06-13 | 321.00 | 328.00 | 319.10 | 321.00 | 318.83 | 1,113 |
| 2025-06-12 | 321.00 | 327.30 | 318.00 | 321.00 | 318.83 | 21,125 |
| 2025-06-11 | 320.00 | 326.50 | 320.00 | 320.00 | 317.84 | 20,068 |
| 2025-06-10 | 307.00 | 324.27 | 300.00 | 320.00 | 317.84 | 26,004 |
| 2025-06-09 | 301.10 | 307.00 | 301.10 | 307.00 | 304.93 | 16,056 |
| 2025-06-06 | 299.00 | 306.00 | 292.00 | 299.00 | 296.98 | 1,760 |
| 2025-06-05 | 302.00 | 306.00 | 293.00 | 299.00 | 296.98 | 12,274 |
| 2025-06-04 | 301.00 | 306.00 | 296.00 | 302.00 | 299.96 | 5,450 |
| 2025-06-03 | 301.00 | 305.50 | 299.60 | 301.00 | 298.97 | 4,201 |
| 2025-06-02 | 302.00 | 306.00 | 296.00 | 301.00 | 298.97 | 6,537 |
| 2025-05-30 | 302.00 | 306.00 | 298.00 | 300.00 | 297.97 | 807 |
| 2025-05-29 | 301.00 | 312.00 | 300.00 | 300.00 | 297.97 | 12,410 |
| 2025-05-28 | 298.00 | 306.00 | 296.00 | 301.00 | 298.97 | 238,792 |
| 2025-05-27 | 295.00 | 300.00 | 290.00 | 296.00 | 294.00 | 137,978 |
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.