Uniphar Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.640	2.685	2.565	2.680	2.680	85,298
2023-12-20	2.620	2.685	2.585	2.680	2.680	173,528
2023-12-19	2.600	2.625	2.530	2.565	2.565	343,795
2023-12-18	2.505	2.645	2.455	2.600	2.600	267,546
2023-12-15	2.470	2.570	2.470	2.540	2.540	934,752
2023-12-14	2.375	2.495	2.375	2.490	2.490	796,370
2023-12-13	2.390	2.390	2.275	2.370	2.370	206,708
2023-12-12	2.385	2.400	2.325	2.385	2.385	130,293
2023-12-11	2.350	2.390	2.275	2.350	2.350	161,648
2023-12-08	2.235	2.355	2.215	2.355	2.355	303,785
2023-12-07	2.175	2.230	2.170	2.230	2.230	136,075
2023-12-06	2.255	2.255	2.170	2.210	2.210	259,746
2023-12-05	2.155	2.290	2.145	2.250	2.250	207,934
2023-12-04	2.170	2.180	2.110	2.140	2.140	103,888
2023-12-01	2.265	2.265	2.130	2.170	2.170	225,110
2023-11-30	2.165	2.265	2.130	2.265	2.265	679,044
2023-11-29	2.055	2.230	2.050	2.180	2.180	692,608
2023-11-28	2.020	2.080	1.980	2.060	2.060	95,574
2023-11-27	2.145	2.155	2.035	2.040	2.040	439,203
2023-11-24	2.045	2.185	2.045	2.150	2.150	207,892
2023-11-23	2.100	2.200	2.100	2.190	2.190	106,701
2023-11-22	2.140	2.200	2.120	2.185	2.185	260,622
2023-11-21	2.100	2.130	2.035	2.100	2.100	283,117
2023-11-20	2.050	2.090	1.998	2.075	2.075	135,238
2023-11-17	2.080	2.105	1.996	2.025	2.025	566,902
2023-11-16	2.210	2.210	2.080	2.085	2.085	180,748
2023-11-15	2.200	2.265	2.190	2.215	2.215	134,144
2023-11-14	2.140	2.290	2.140	2.270	2.270	311,035
2023-11-13	2.155	2.200	2.135	2.200	2.200	53,861
2023-11-10	2.170	2.225	2.165	2.200	2.200	202,690
2023-11-09	2.240	2.345	2.225	2.240	2.240	257,020
2023-11-08	2.245	2.255	2.180	2.240	2.240	465,204
2023-11-07	2.320	2.320	2.225	2.250	2.250	246,490
2023-11-06	2.375	2.380	2.315	2.330	2.330	156,121
2023-11-03	2.300	2.350	2.300	2.330	2.330	104,994
2023-11-02	2.265	2.365	2.265	2.300	2.300	366,994
2023-11-01	2.130	2.295	2.125	2.250	2.250	672,393
2023-10-31	2.100	2.140	2.090	2.095	2.095	106,379
2023-10-30	2.085	2.140	2.070	2.125	2.125	34,864
2023-10-27	2.140	2.140	2.070	2.080	2.080	496,067
2023-10-26	2.075	2.115	2.020	2.100	2.100	154,776
2023-10-25	2.060	2.100	2.030	2.060	2.060	124,520
2023-10-24	2.100	2.145	2.040	2.060	2.060	242,983
2023-10-23	2.210	2.210	2.055	2.090	2.090	256,970
2023-10-20	2.265	2.265	2.140	2.210	2.210	54,924
2023-10-19	2.175	2.195	2.145	2.160	2.160	156,695
2023-10-18	2.230	2.270	2.160	2.180	2.180	174,832
2023-10-17	2.145	2.200	2.135	2.200	2.200	702,401
2023-10-16	2.120	2.160	2.100	2.150	2.150	56,297
2023-10-13	2.185	2.185	2.120	2.145	2.145	225,192
2023-10-12	2.170	2.230	2.145	2.230	2.230	479,357
2023-10-11	2.135	2.180	2.135	2.165	2.165	141,532
2023-10-10	2.210	2.220	2.145	2.170	2.170	163,963
2023-10-09	2.160	2.275	2.160	2.200	2.200	206,455
2023-10-06	2.385	2.390	2.165	2.240	2.240	322,681
2023-10-05	2.230	2.380	2.230	2.285	2.285	993,244
2023-10-04	2.200	2.285	2.135	2.275	2.275	105,151
2023-10-03	2.135	2.220	2.135	2.175	2.175	274,640
2023-10-02	2.290	2.290	2.120	2.165	2.165	316,292
2023-09-29	2.335	2.400	2.250	2.250	2.250	525,513

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0113 EUR
2022-09-08	0.0061 EUR
2022-04-21	0.0110 EUR
2021-09-16	0.0056 EUR
2021-04-22	0.0154 EUR
2020-04-30	0.0073 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.