Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3.870 | 3.945 | 3.855 | 3.935 | 3.935 | 132,332 |
| 2025-11-11 | 3.845 | 3.895 | 3.840 | 3.860 | 3.860 | 238,415 |
| 2025-11-10 | 3.740 | 3.850 | 3.725 | 3.850 | 3.850 | 339,103 |
| 2025-11-07 | 3.840 | 3.860 | 3.700 | 3.755 | 3.755 | 476,056 |
| 2025-11-06 | 3.890 | 3.935 | 3.805 | 3.840 | 3.840 | 467,687 |
| 2025-11-05 | 3.950 | 3.960 | 3.870 | 3.950 | 3.950 | 517,326 |
| 2025-11-04 | 3.770 | 3.945 | 3.750 | 3.930 | 3.930 | 285,990 |
| 2025-11-03 | 3.765 | 3.850 | 3.765 | 3.820 | 3.820 | 128,171 |
| 2025-10-31 | 3.905 | 3.905 | 3.820 | 3.830 | 3.830 | 110,799 |
| 2025-10-30 | 3.820 | 3.865 | 3.790 | 3.830 | 3.830 | 218,913 |
| 2025-10-29 | 3.895 | 3.960 | 3.800 | 3.820 | 3.820 | 208,014 |
| 2025-10-28 | 3.895 | 3.980 | 3.895 | 3.970 | 3.970 | 139,383 |
| 2025-10-27 | 3.920 | 4.030 | 3.920 | 3.955 | 3.955 | 96,224 |
| 2025-10-24 | 3.910 | 4.020 | 3.910 | 4.000 | 4.000 | 465,426 |
| 2025-10-23 | 4.020 | 4.070 | 3.960 | 3.990 | 3.990 | 454,335 |
← NewerPage 5 of 5 · 255 trading days
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.