Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 290.00 | 299.83 | 286.00 | 288.00 | 286.05 | 149,427 |
| 2025-05-22 | 286.00 | 290.00 | 282.00 | 290.00 | 288.04 | 14 |
| 2025-05-21 | 283.00 | 290.00 | 280.00 | 286.00 | 284.07 | 1,811 |
| 2025-05-20 | 282.00 | 287.50 | 281.10 | 283.00 | 281.09 | 4,392 |
| 2025-05-19 | 284.00 | 284.00 | 278.80 | 284.00 | 282.08 | 17,018 |
| 2025-05-16 | 279.00 | 292.00 | 278.50 | 285.00 | 283.07 | 31,982 |
| 2025-05-15 | 275.00 | 281.40 | 272.00 | 279.00 | 277.11 | 8,179 |
| 2025-05-14 | 279.00 | 282.00 | 272.00 | 275.00 | 273.14 | 9,949 |
| 2025-05-13 | 279.00 | 284.00 | 274.00 | 276.00 | 274.13 | 31,957 |
| 2025-05-12 | 278.00 | 284.00 | 274.00 | 279.00 | 277.11 | 15,371 |
| 2025-05-09 | 273.00 | 280.21 | 270.00 | 278.00 | 276.12 | 20,853 |
| 2025-05-08 | 264.00 | 278.00 | 262.00 | 273.00 | 271.16 | 23,588 |
| 2025-05-07 | 262.00 | 268.00 | 260.00 | 268.00 | 266.19 | 41,334 |
| 2025-05-06 | 254.00 | 265.00 | 254.00 | 262.00 | 260.23 | 18,532 |
| 2025-05-02 | 252.00 | 254.00 | 250.00 | 254.00 | 252.28 | 17,083 |
| 2025-05-01 | 250.00 | 254.00 | 250.00 | 252.00 | 250.30 | 11,499 |
| 2025-04-30 | 245.00 | 248.55 | 244.00 | 246.00 | 244.34 | 10,367 |
| 2025-04-29 | 244.00 | 248.00 | 242.00 | 245.00 | 243.34 | 4,935 |
| 2025-04-28 | 236.00 | 248.00 | 232.00 | 244.00 | 242.35 | 43,773 |
| 2025-04-25 | 235.00 | 240.00 | 232.00 | 236.00 | 234.41 | 18,268 |
| 2025-04-24 | 235.00 | 239.50 | 230.00 | 235.00 | 233.41 | 11,711 |
| 2025-04-23 | 235.00 | 240.00 | 231.10 | 234.00 | 231.35 | 11,016 |
| 2025-04-22 | 235.00 | 240.00 | 226.00 | 235.00 | 232.34 | 31,444 |
| 2025-04-17 | 235.00 | 240.00 | 230.00 | 235.00 | 232.34 | 8,364 |
| 2025-04-16 | 231.00 | 234.00 | 228.00 | 230.00 | 227.40 | 6,603 |
| 2025-04-15 | 226.00 | 234.00 | 226.00 | 226.00 | 223.44 | 19,470 |
| 2025-04-14 | 223.00 | 226.00 | 220.00 | 223.00 | 220.48 | 4,160 |
| 2025-04-11 | 228.00 | 232.00 | 220.00 | 223.00 | 220.48 | 24,541 |
| 2025-04-10 | 224.00 | 231.50 | 224.00 | 228.00 | 225.42 | 24,385 |
| 2025-04-09 | 226.00 | 229.50 | 218.00 | 226.00 | 223.44 | 25,956 |
| 2025-04-08 | 215.00 | 227.00 | 206.00 | 226.00 | 223.44 | 50,618 |
| 2025-04-07 | 222.80 | 222.80 | 210.00 | 215.00 | 212.57 | 22,872 |
| 2025-04-04 | 231.00 | 240.00 | 220.00 | 225.00 | 222.45 | 26,214 |
| 2025-04-03 | 230.00 | 235.55 | 226.00 | 231.00 | 228.39 | 29,014 |
| 2025-04-02 | 233.00 | 236.00 | 226.00 | 232.00 | 229.37 | 14,033 |
| 2025-04-01 | 227.00 | 236.00 | 224.00 | 233.00 | 230.36 | 129,366 |
| 2025-03-31 | 230.00 | 235.50 | 226.00 | 227.00 | 224.43 | 12,115 |
| 2025-03-28 | 230.00 | 234.00 | 222.00 | 222.00 | 219.49 | 35,016 |
| 2025-03-27 | 226.00 | 232.00 | 223.00 | 230.00 | 227.40 | 60,260 |
| 2025-03-26 | 222.00 | 232.00 | 217.83 | 226.00 | 223.44 | 45,983 |
| 2025-03-25 | 222.00 | 225.00 | 212.00 | 222.00 | 219.49 | 65,307 |
| 2025-03-24 | 224.00 | 224.00 | 216.50 | 222.00 | 219.49 | 12,239 |
| 2025-03-21 | 224.00 | 224.00 | 220.00 | 224.00 | 221.47 | 21,302 |
| 2025-03-20 | 224.00 | 227.50 | 222.00 | 224.00 | 221.47 | 36,430 |
| 2025-03-19 | 225.00 | 228.18 | 220.00 | 224.00 | 221.47 | 13,087 |
| 2025-03-18 | 224.00 | 230.00 | 223.10 | 225.00 | 222.45 | 95,944 |
| 2025-03-17 | 224.00 | 228.00 | 224.00 | 224.00 | 221.47 | 38,166 |
| 2025-03-14 | 226.00 | 230.00 | 224.00 | 224.00 | 221.47 | 3,949 |
| 2025-03-13 | 225.00 | 229.60 | 222.00 | 226.00 | 223.44 | 34,702 |
| 2025-03-12 | 226.00 | 229.60 | 223.00 | 226.00 | 223.44 | 45,946 |
| 2025-03-11 | 233.00 | 236.00 | 224.00 | 226.00 | 223.44 | 16,347 |
| 2025-03-10 | 226.00 | 236.00 | 226.00 | 233.00 | 230.36 | 11,764 |
| 2025-03-07 | 224.00 | 228.55 | 224.00 | 224.00 | 221.47 | 1,606 |
| 2025-03-06 | 215.00 | 228.00 | 213.00 | 220.00 | 217.51 | 38,356 |
| 2025-03-05 | 213.00 | 216.00 | 210.00 | 216.00 | 213.56 | 15,964 |
| 2025-03-04 | 222.00 | 225.50 | 210.00 | 213.00 | 210.59 | 26,509 |
| 2025-03-03 | 224.00 | 228.00 | 216.00 | 224.00 | 221.47 | 9,405 |
| 2025-02-28 | 222.00 | 228.00 | 219.10 | 228.00 | 225.42 | 27,781 |
| 2025-02-27 | 222.00 | 226.80 | 216.00 | 222.00 | 219.49 | 149,352 |
| 2025-02-26 | 216.00 | 227.50 | 212.88 | 222.00 | 219.49 | 45,784 |
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.