Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 338.00 | 338.00 | 330.27 | 334.00 | 334.00 | 21,199 |
| 2026-10-21 | 333.20 | 338.00 | 330.50 | 334.00 | 334.00 | 34,638 |
| 2026-10-20 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 36,390 |
| 2026-10-19 | 334.00 | 350.00 | 330.00 | 335.00 | 335.00 | 30,495 |
| 2026-10-16 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 11,575 |
| 2026-10-15 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 24,140 |
| 2026-10-14 | 340.00 | 350.00 | 332.20 | 340.00 | 340.00 | 6,966 |
| 2026-10-13 | 335.00 | 350.00 | 332.20 | 340.00 | 340.00 | 15,032 |
| 2026-10-12 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 25,633 |
| 2026-10-09 | 335.00 | 335.00 | 330.50 | 335.00 | 335.00 | 5,456 |
| 2026-10-08 | 335.00 | 340.00 | 332.00 | 335.00 | 335.00 | 60,073 |
| 2026-10-07 | 345.00 | 350.00 | 330.00 | 335.00 | 335.00 | 117,448 |
| 2026-10-06 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 20,309 |
| 2026-10-05 | 342.00 | 350.00 | 332.00 | 340.00 | 340.00 | 31,321 |
| 2026-10-02 | 350.00 | 360.00 | 334.00 | 342.00 | 342.00 | 29,126 |
| 2026-10-01 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1,493 |
| 2026-09-30 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 513,905 |
| 2026-09-29 | 336.00 | 350.00 | 332.25 | 345.00 | 345.00 | 10,545 |
| 2026-09-28 | 341.00 | 350.00 | 332.00 | 336.00 | 336.00 | 748,390 |
| 2026-09-25 | 350.00 | 360.00 | 336.00 | 336.00 | 336.00 | 66,343 |
| 2026-09-24 | 350.00 | 350.00 | 341.20 | 350.00 | 350.00 | 713,466 |
| 2026-09-23 | 350.00 | 358.00 | 342.60 | 350.00 | 350.00 | 15,719 |
| 2026-09-22 | 350.00 | 355.00 | 340.00 | 350.00 | 350.00 | 6,624 |
Page 1 of 1 · 23 trading days
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.