Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	2.770	2.800	2.650	2.650	2.650	266,285
2025-02-26	2.615	2.800	2.615	2.750	2.750	497,629
2025-02-25	2.500	2.670	2.500	2.600	2.600	1,245,925
2025-02-24	2.460	2.475	2.395	2.430	2.430	308,632
2025-02-21	2.400	2.415	2.355	2.380	2.380	200,851
2025-02-20	2.440	2.450	2.350	2.360	2.360	254,977
2025-02-19	2.430	2.470	2.395	2.425	2.425	1,031,458
2025-02-18	2.360	2.440	2.345	2.420	2.420	530,032
2025-02-17	2.340	2.390	2.335	2.360	2.360	228,797
2025-02-14	2.475	2.475	2.350	2.350	2.350	175,456
2025-02-13	2.520	2.520	2.435	2.450	2.450	668,626
2025-02-12	2.475	2.500	2.460	2.470	2.470	64,889
2025-02-11	2.540	2.540	2.425	2.470	2.470	606,605
2025-02-10	2.480	2.525	2.455	2.500	2.500	144,564
2025-02-07	2.460	2.520	2.405	2.430	2.430	191,158
2025-02-06	2.400	2.495	2.400	2.470	2.470	158,390
2025-02-05	2.360	2.420	2.340	2.390	2.390	1,144,246
2025-02-04	2.310	2.390	2.310	2.355	2.355	65,859
2025-02-03	2.370	2.370	2.320	2.360	2.360	146,336
2025-01-31	2.360	2.410	2.345	2.400	2.400	279,066
2025-01-30	2.330	2.380	2.325	2.355	2.355	281,080
2025-01-29	2.370	2.400	2.330	2.340	2.340	399,228
2025-01-28	2.180	2.350	2.170	2.350	2.350	1,720,896
2025-01-27	2.075	2.150	2.075	2.100	2.100	163,294
2025-01-24	2.050	2.145	2.050	2.100	2.100	178,219
2025-01-23	2.060	2.135	2.060	2.080	2.080	691,374
2025-01-22	2.040	2.100	2.030	2.060	2.060	352,269
2025-01-21	2.000	2.060	2.000	2.040	2.040	379,245
2025-01-20	2.030	2.065	2.010	2.020	2.020	182,958
2025-01-17	2.020	2.080	2.020	2.040	2.040	432,376
2025-01-16	2.075	2.100	2.020	2.040	2.040	234,227
2025-01-15	1.996	2.055	1.970	2.030	2.030	288,031
2025-01-14	2.075	2.075	1.920	1.990	1.990	2,042,742
2025-01-13	1.950	1.960	1.904	1.948	1.948	325,964
2025-01-10	1.928	1.952	1.904	1.932	1.932	151,504
2025-01-09	2.020	2.020	1.946	1.950	1.950	440,939
2025-01-08	2.115	2.120	2.010	2.020	2.020	295,990
2025-01-07	2.120	2.155	2.065	2.100	2.100	169,434
2025-01-06	2.140	2.200	2.100	2.160	2.160	171,371
2025-01-03	2.190	2.200	2.065	2.100	2.100	244,666
2025-01-02	2.165	2.190	2.125	2.170	2.170	145,552
2024-12-31	2.130	2.140	2.105	2.120	2.120	27,750
2024-12-30	2.105	2.135	2.085	2.120	2.120	92,598
2024-12-27	2.075	2.165	2.025	2.135	2.135	172,759
2024-12-24	2.040	2.105	2.035	2.100	2.100	58,136
2024-12-23	2.100	2.155	2.030	2.100	2.100	109,216
2024-12-20	2.030	2.040	1.990	2.000	2.000	750,856
2024-12-19	2.070	2.070	2.000	2.050	2.050	206,345
2024-12-18	2.100	2.100	2.020	2.070	2.070	294,267
2024-12-17	2.045	2.100	2.040	2.040	2.040	290,635
2024-12-16	2.120	2.120	2.065	2.100	2.100	90,056
2024-12-13	2.100	2.100	2.050	2.100	2.100	1,152,742
2024-12-12	2.160	2.160	2.040	2.040	2.040	236,141
2024-12-11	2.140	2.170	2.085	2.100	2.100	129,630
2024-12-10	2.200	2.200	2.130	2.150	2.150	209,903
2024-12-09	2.140	2.190	2.140	2.160	2.160	38,850
2024-12-06	2.200	2.235	2.165	2.180	2.180	142,784
2024-12-05	2.180	2.235	2.180	2.200	2.200	78,016
2024-12-04	2.305	2.305	2.220	2.220	2.220	240,150
2024-12-03	2.300	2.300	2.200	2.230	2.230	800,145

← NewerPage 8 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.