Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 180.00 | 184.00 | 180.00 | 184.00 | 181.92 | 8,396 |
| 2024-11-27 | 177.00 | 180.00 | 176.00 | 177.00 | 175.00 | 4,248 |
| 2024-11-26 | 177.00 | 177.00 | 177.00 | 177.00 | 175.00 | 0 |
| 2024-11-25 | 176.00 | 180.00 | 174.00 | 177.00 | 175.00 | 6,184 |
| 2024-11-22 | 176.00 | 179.00 | 176.00 | 176.00 | 174.01 | 13,672 |
| 2024-11-21 | 171.00 | 177.60 | 171.00 | 174.00 | 172.03 | 10,730 |
| 2024-11-20 | 169.00 | 169.80 | 166.00 | 168.00 | 166.10 | 34,478 |
| 2024-11-19 | 171.00 | 171.00 | 166.00 | 169.00 | 167.09 | 14,734 |
| 2024-11-18 | 174.90 | 174.90 | 171.50 | 171.50 | 169.56 | 5,942 |
| 2024-11-15 | 176.80 | 176.80 | 173.00 | 173.00 | 171.04 | 5,668 |
| 2024-11-14 | 178.00 | 182.00 | 176.00 | 176.00 | 174.01 | 13,011 |
| 2024-11-13 | 183.50 | 185.00 | 178.00 | 178.00 | 175.99 | 16,817 |
| 2024-11-12 | 189.50 | 190.00 | 182.18 | 183.50 | 181.42 | 8,571 |
| 2024-11-11 | 188.00 | 189.00 | 186.91 | 188.00 | 185.87 | 10,507 |
| 2024-11-08 | 188.00 | 188.00 | 188.00 | 188.00 | 185.87 | 0 |
| 2024-11-07 | 188.00 | 190.00 | 188.00 | 188.00 | 185.87 | 4 |
| 2024-11-06 | 188.00 | 190.00 | 188.00 | 188.00 | 185.87 | 12,842 |
| 2024-11-05 | 189.50 | 192.00 | 186.00 | 188.00 | 185.87 | 12,193 |
| 2024-11-04 | 189.50 | 189.50 | 189.00 | 189.50 | 187.36 | 9,900 |
| 2024-11-01 | 192.25 | 192.25 | 189.50 | 189.50 | 187.36 | 2,044 |
| 2024-10-31 | 192.50 | 194.90 | 192.03 | 193.50 | 191.31 | 17,199 |
| 2024-10-30 | 192.50 | 192.50 | 184.23 | 192.50 | 190.32 | 65,387 |
| 2024-10-29 | 198.00 | 198.00 | 190.08 | 193.00 | 190.82 | 18,056 |
| 2024-10-28 | 200.00 | 200.00 | 196.00 | 199.00 | 196.75 | 19,018 |
| 2024-10-25 | 203.80 | 203.80 | 198.00 | 200.00 | 197.74 | 24,392 |
| 2024-10-24 | 206.50 | 206.50 | 204.00 | 204.00 | 201.69 | 23,535 |
| 2024-10-23 | 209.28 | 209.28 | 207.00 | 207.00 | 204.66 | 7,529 |
| 2024-10-22 | 212.00 | 212.00 | 208.00 | 212.00 | 209.60 | 1,000 |
| 2024-10-21 | 207.00 | 214.80 | 206.00 | 212.00 | 209.60 | 13,235 |
| 2024-10-18 | 204.00 | 206.00 | 200.00 | 200.00 | 197.74 | 24,785 |
| 2024-10-17 | 204.00 | 207.00 | 200.00 | 204.00 | 201.69 | 10,116 |
| 2024-10-16 | 204.00 | 204.00 | 200.00 | 204.00 | 201.69 | 7,979 |
| 2024-10-15 | 208.00 | 208.00 | 204.00 | 204.00 | 201.69 | 5,054 |
| 2024-10-14 | 210.00 | 210.00 | 208.00 | 209.00 | 206.63 | 4,736 |
| 2024-10-11 | 213.00 | 214.50 | 208.00 | 210.00 | 207.62 | 32,751 |
| 2024-10-10 | 213.00 | 213.00 | 210.00 | 213.00 | 210.59 | 462 |
| 2024-10-09 | 214.00 | 215.00 | 212.12 | 215.00 | 212.57 | 4,751 |
| 2024-10-08 | 214.00 | 214.00 | 211.26 | 214.00 | 211.58 | 6,030 |
| 2024-10-07 | 213.50 | 216.00 | 213.50 | 216.00 | 213.56 | 11,530 |
| 2024-10-04 | 212.00 | 212.00 | 212.00 | 212.00 | 209.60 | 10,322 |
| 2024-10-03 | 214.00 | 215.42 | 213.00 | 215.00 | 212.57 | 3,054 |
| 2024-10-02 | 214.00 | 216.52 | 210.00 | 216.00 | 213.56 | 7,535 |
| 2024-10-01 | 218.00 | 218.00 | 212.00 | 214.00 | 211.58 | 4,079 |
| 2024-09-30 | 222.00 | 222.00 | 217.00 | 220.00 | 217.51 | 11,613 |
| 2024-09-27 | 222.00 | 222.00 | 218.00 | 222.00 | 219.49 | 6,809 |
| 2024-09-26 | 222.00 | 222.00 | 218.00 | 222.00 | 219.49 | 1 |
| 2024-09-25 | 220.00 | 222.00 | 218.00 | 222.00 | 219.49 | 14,714 |
| 2024-09-24 | 224.00 | 224.00 | 224.00 | 224.00 | 221.47 | 477 |
| 2024-09-23 | 224.00 | 228.00 | 224.00 | 224.00 | 221.47 | 5,070 |
| 2024-09-20 | 224.00 | 227.00 | 220.00 | 224.00 | 221.47 | 14,106 |
| 2024-09-19 | 225.90 | 225.90 | 220.00 | 224.00 | 221.47 | 7,956 |
| 2024-09-18 | 226.00 | 226.00 | 224.01 | 226.00 | 223.44 | 2,226 |
| 2024-09-17 | 226.00 | 228.00 | 224.50 | 226.00 | 223.44 | 12,252 |
| 2024-09-16 | 225.00 | 228.00 | 224.12 | 226.00 | 223.44 | 11,041 |
| 2024-09-13 | 225.00 | 225.00 | 225.00 | 225.00 | 222.45 | 0 |
| 2024-09-12 | 225.00 | 225.00 | 222.00 | 225.00 | 222.45 | 5,774 |
| 2024-09-11 | 221.00 | 228.00 | 220.00 | 225.00 | 221.88 | 1,578 |
| 2024-09-10 | 221.00 | 224.00 | 214.00 | 221.00 | 217.94 | 140 |
| 2024-09-09 | 221.00 | 224.00 | 218.00 | 221.00 | 217.94 | 3,577 |
| 2024-09-06 | 221.00 | 224.00 | 218.00 | 221.00 | 217.94 | 86,043 |
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.