Uniphar Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.995 | 3.995 | 3.935 | 3.945 | 3.945 | 325,661 |
| 2026-10-21 | 4.010 | 4.020 | 3.940 | 3.960 | 3.960 | 768,927 |
| 2026-10-20 | 3.945 | 3.975 | 3.900 | 3.960 | 3.960 | 613,518 |
| 2026-10-19 | 3.980 | 4.000 | 3.920 | 3.930 | 3.930 | 446,454 |
| 2026-10-16 | 4.020 | 4.040 | 3.970 | 4.000 | 4.000 | 286,363 |
| 2026-10-15 | 3.910 | 4.105 | 3.910 | 4.015 | 4.015 | 345,389 |
| 2026-10-14 | 3.960 | 4.015 | 3.940 | 3.960 | 3.960 | 104,130 |
| 2026-10-13 | 3.995 | 4.025 | 3.905 | 3.940 | 3.940 | 441,793 |
| 2026-10-12 | 3.920 | 3.975 | 3.865 | 3.965 | 3.965 | 218,728 |
| 2026-10-09 | 4.000 | 4.015 | 3.840 | 3.840 | 3.840 | 321,689 |
| 2026-10-08 | 4.050 | 4.050 | 3.940 | 3.955 | 3.955 | 363,081 |
| 2026-10-07 | 4.025 | 4.075 | 3.975 | 4.000 | 4.000 | 157,056 |
| 2026-10-06 | 4.000 | 4.105 | 4.000 | 4.075 | 4.075 | 242,425 |
| 2026-10-05 | 3.970 | 3.985 | 3.900 | 3.965 | 3.965 | 171,951 |
| 2026-10-02 | 3.980 | 4.035 | 3.905 | 3.930 | 3.930 | 180,419 |
| 2026-10-01 | 4.170 | 4.170 | 3.980 | 3.980 | 3.980 | 778,967 |
| 2026-09-30 | 4.170 | 4.170 | 4.040 | 4.060 | 4.060 | 661,520 |
| 2026-09-29 | 4.130 | 4.135 | 3.920 | 4.050 | 4.050 | 1,216,348 |
| 2026-09-28 | 3.980 | 4.015 | 3.920 | 3.930 | 3.930 | 167,974 |
| 2026-09-25 | 4.165 | 4.165 | 3.940 | 3.945 | 3.945 | 267,971 |
| 2026-09-24 | 4.025 | 4.025 | 3.940 | 3.940 | 3.940 | 243,664 |
| 2026-09-23 | 4.100 | 4.170 | 4.025 | 4.025 | 4.025 | 1,400,974 |
| 2026-09-22 | 4.110 | 4.145 | 4.070 | 4.115 | 4.115 | 371,984 |
Page 1 of 1 · 23 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.