Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 205.00 | 218.00 | 205.00 | 216.00 | 213.56 | 16,173 |
| 2025-02-24 | 201.00 | 203.14 | 197.50 | 201.00 | 198.73 | 7,119 |
| 2025-02-21 | 201.00 | 206.00 | 196.25 | 201.00 | 198.73 | 15,102 |
| 2025-02-20 | 201.00 | 208.00 | 196.00 | 197.00 | 194.77 | 9,297 |
| 2025-02-19 | 198.00 | 200.00 | 196.44 | 197.00 | 194.77 | 20,676 |
| 2025-02-18 | 199.00 | 200.00 | 196.00 | 198.00 | 195.76 | 8,661 |
| 2025-02-17 | 206.00 | 207.80 | 198.00 | 200.00 | 197.74 | 8,854 |
| 2025-02-14 | 208.00 | 212.00 | 204.00 | 206.00 | 203.67 | 121,825 |
| 2025-02-13 | 208.00 | 216.00 | 203.00 | 208.00 | 205.65 | 310,969 |
| 2025-02-12 | 207.00 | 207.00 | 207.00 | 207.00 | 204.66 | 0 |
| 2025-02-11 | 207.00 | 210.00 | 203.10 | 207.00 | 204.66 | 112,515 |
| 2025-02-10 | 207.00 | 208.00 | 205.59 | 208.00 | 205.65 | 1,643 |
| 2025-02-07 | 203.00 | 209.70 | 196.00 | 207.00 | 204.66 | 5,670 |
| 2025-02-06 | 196.50 | 204.80 | 196.50 | 203.00 | 200.70 | 17,830 |
| 2025-02-05 | 195.00 | 200.00 | 191.10 | 195.00 | 192.79 | 2,784 |
| 2025-02-04 | 195.00 | 197.50 | 190.00 | 195.00 | 192.79 | 5,484 |
| 2025-02-03 | 197.50 | 199.50 | 190.50 | 195.00 | 192.79 | 52,044 |
| 2025-01-31 | 195.00 | 199.00 | 195.00 | 197.50 | 195.27 | 2,061 |
| 2025-01-30 | 197.50 | 200.00 | 195.00 | 197.50 | 195.27 | 29,985 |
| 2025-01-29 | 196.52 | 200.00 | 196.52 | 197.50 | 195.27 | 2,673 |
| 2025-01-28 | 177.00 | 195.00 | 175.00 | 193.50 | 191.31 | 50,501 |
| 2025-01-27 | 177.00 | 178.00 | 177.00 | 178.00 | 175.99 | 7,088 |
| 2025-01-24 | 176.00 | 178.80 | 175.00 | 177.00 | 175.00 | 5,327 |
| 2025-01-23 | 173.00 | 178.70 | 173.00 | 176.00 | 174.01 | 19 |
| 2025-01-22 | 173.00 | 176.00 | 173.00 | 173.00 | 171.04 | 150,050 |
| 2025-01-21 | 174.00 | 177.60 | 170.38 | 173.00 | 171.04 | 95,751 |
| 2025-01-20 | 174.00 | 174.00 | 170.00 | 174.00 | 172.03 | 3,726 |
| 2025-01-17 | 174.00 | 177.60 | 170.50 | 174.00 | 172.03 | 19,144 |
| 2025-01-16 | 169.00 | 174.00 | 169.00 | 174.00 | 172.03 | 1,000 |
| 2025-01-15 | 166.75 | 170.00 | 166.75 | 170.00 | 168.08 | 3,086 |
| 2025-01-14 | 166.50 | 168.23 | 163.50 | 165.00 | 163.13 | 3,167 |
| 2025-01-13 | 166.50 | 166.50 | 163.00 | 166.50 | 164.62 | 8,250 |
| 2025-01-10 | 173.00 | 178.00 | 166.00 | 168.00 | 166.10 | 6,199 |
| 2025-01-09 | 173.00 | 173.00 | 170.00 | 173.00 | 171.04 | 7,689 |
| 2025-01-08 | 174.00 | 174.00 | 173.00 | 174.00 | 172.03 | 2,343 |
| 2025-01-07 | 177.50 | 182.00 | 173.00 | 176.00 | 174.01 | 11,971 |
| 2025-01-06 | 177.00 | 177.50 | 177.00 | 177.50 | 175.49 | 81 |
| 2025-01-03 | 176.00 | 177.00 | 175.00 | 175.00 | 173.02 | 9,067 |
| 2025-01-02 | 172.60 | 176.00 | 172.60 | 176.00 | 174.01 | 5,041 |
| 2024-12-31 | 171.00 | 171.00 | 170.80 | 171.00 | 169.06 | 2,497 |
| 2024-12-30 | 169.00 | 171.90 | 168.90 | 171.00 | 169.06 | 26,700 |
| 2024-12-27 | 169.00 | 170.00 | 166.50 | 169.00 | 167.09 | 13,742 |
| 2024-12-24 | 169.00 | 169.00 | 169.00 | 169.00 | 167.09 | 0 |
| 2024-12-23 | 169.00 | 170.53 | 166.00 | 169.00 | 167.09 | 1,725 |
| 2024-12-20 | 169.00 | 169.00 | 166.00 | 169.00 | 167.09 | 1,415 |
| 2024-12-19 | 175.00 | 175.00 | 169.00 | 169.00 | 167.09 | 13,831 |
| 2024-12-18 | 175.50 | 179.00 | 175.50 | 175.50 | 173.51 | 5,676 |
| 2024-12-17 | 176.00 | 179.00 | 172.00 | 175.50 | 173.51 | 3,622 |
| 2024-12-16 | 177.00 | 179.00 | 174.50 | 176.00 | 174.01 | 652 |
| 2024-12-13 | 178.00 | 180.00 | 175.08 | 177.00 | 175.00 | 5,750 |
| 2024-12-12 | 178.00 | 180.00 | 178.00 | 178.00 | 175.99 | 4 |
| 2024-12-11 | 181.00 | 181.00 | 178.00 | 179.00 | 176.97 | 6,308 |
| 2024-12-10 | 181.11 | 181.11 | 178.00 | 181.00 | 178.95 | 14,887 |
| 2024-12-09 | 186.00 | 189.60 | 182.00 | 186.00 | 183.90 | 7,238 |
| 2024-12-06 | 186.00 | 188.00 | 182.00 | 186.00 | 183.90 | 3,986 |
| 2024-12-05 | 186.00 | 186.00 | 186.00 | 186.00 | 183.90 | 0 |
| 2024-12-04 | 186.00 | 188.40 | 184.00 | 187.00 | 184.88 | 10,265 |
| 2024-12-03 | 185.50 | 189.99 | 185.50 | 186.00 | 183.90 | 18,723 |
| 2024-12-02 | 182.00 | 183.71 | 180.00 | 182.00 | 179.94 | 4,271 |
| 2024-11-29 | 182.00 | 182.00 | 176.00 | 182.00 | 179.94 | 17,153 |
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.