Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 323.00
-10.00 (-3.00%)
Mar 26, 2026, 5:15 PM GMT
AIM:UPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 340.00 | 340.00 | 324.00 | 324.00 | - | -2.70% | 8,579 |
| Mar 25, 2026 | 333.00 | 333.00 | 326.70 | 333.00 | 333.00 | - | 33,729 |
| Mar 24, 2026 | 330.00 | 335.00 | 328.47 | 333.00 | 333.00 | -0.60% | 13,003 |
| Mar 23, 2026 | 337.00 | 340.00 | 330.00 | 335.00 | 335.00 | -0.59% | 23,685 |
| Mar 20, 2026 | 342.00 | 350.00 | 334.00 | 337.00 | 337.00 | -1.46% | 11,959 |
| Mar 19, 2026 | 345.00 | 350.00 | 334.00 | 342.00 | 342.00 | -0.87% | 26,398 |
| Mar 18, 2026 | 345.00 | 354.00 | 340.00 | 345.00 | 345.00 | - | 29,930 |
| Mar 17, 2026 | 346.00 | 350.00 | 340.00 | 345.00 | 345.00 | -0.29% | 28,658 |
| Mar 16, 2026 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 278,242 |
| Mar 13, 2026 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | - | 39,908 |
| Mar 12, 2026 | 353.00 | 360.00 | 342.00 | 346.00 | 346.00 | -1.98% | 9,572 |
| Mar 11, 2026 | 354.00 | 360.00 | 346.00 | 353.00 | 353.00 | -0.84% | 45,333 |
| Mar 10, 2026 | 353.00 | 360.00 | 346.00 | 356.00 | 356.00 | 0.85% | 329,223 |
| Mar 9, 2026 | 353.00 | 360.00 | 346.00 | 353.00 | 353.00 | - | 23,728 |
| Mar 6, 2026 | 353.00 | 347.37 | 346.00 | 353.00 | 353.00 | - | 17,878 |
| Mar 5, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 353.00 | - | 10,458 |
| Mar 4, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 353.00 | 0.86% | 83,128 |
| Mar 3, 2026 | 357.00 | 364.00 | 346.00 | 350.00 | 350.00 | -1.96% | 339,065 |
| Mar 2, 2026 | 358.00 | 366.00 | 350.00 | 357.00 | 357.00 | -0.28% | 23,806 |
| Feb 27, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 358.00 | - | 20,660 |
| Feb 26, 2026 | 358.00 | 358.80 | 351.00 | 358.00 | 358.00 | - | 29,746 |
| Feb 25, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 358.00 | -2.72% | 19,364 |
| Feb 24, 2026 | 348.00 | 368.00 | 348.12 | 368.00 | 368.00 | 5.75% | 34,265 |
| Feb 23, 2026 | 348.00 | 356.00 | 340.00 | 348.00 | 348.00 | - | 55,158 |
| Feb 20, 2026 | 348.00 | 356.00 | 348.00 | 348.00 | 348.00 | - | 14,517 |
| Feb 19, 2026 | 345.00 | 356.00 | 342.10 | 348.00 | 348.00 | - | 1,570,702 |
| Feb 18, 2026 | 345.00 | 350.00 | 344.22 | 348.00 | 348.00 | 0.87% | 20,896 |
| Feb 17, 2026 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 28,573 |
| Feb 16, 2026 | 345.00 | 350.00 | 343.00 | 345.00 | 345.00 | - | 30,953 |
| Feb 13, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 3,834 |
| Feb 12, 2026 | 345.00 | 340.55 | 340.00 | 345.00 | 345.00 | - | 15,031 |
| Feb 11, 2026 | 348.00 | 350.00 | 340.50 | 345.00 | 345.00 | -0.86% | 41,781 |
| Feb 10, 2026 | 348.00 | 348.44 | 340.00 | 348.00 | 348.00 | - | 1,063,782 |
| Feb 9, 2026 | 341.00 | 356.00 | 337.00 | 348.00 | 348.00 | - | 85,130 |
| Feb 6, 2026 | 339.00 | 350.00 | 332.00 | 348.00 | 348.00 | 2.65% | 208,631 |
| Feb 5, 2026 | 335.00 | 346.00 | 332.00 | 339.00 | 339.00 | 1.19% | 39,501 |
| Feb 4, 2026 | 335.00 | 340.00 | 332.66 | 335.00 | 335.00 | - | 6,170 |
| Feb 3, 2026 | 336.00 | 338.00 | 332.00 | 335.00 | 335.00 | -0.30% | 9,618 |
| Feb 2, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 9,691 |
| Jan 30, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 4,731 |
| Jan 29, 2026 | 354.00 | 354.00 | 332.80 | 336.00 | 336.00 | -5.08% | 20,603 |
| Jan 28, 2026 | 335.00 | 357.00 | 336.00 | 354.00 | 354.00 | 5.67% | 49,877 |
| Jan 27, 2026 | 315.00 | 333.85 | 310.00 | 335.00 | 335.00 | 7.72% | 110,268 |
| Jan 26, 2026 | 314.00 | 318.00 | 304.00 | 311.00 | 311.00 | -0.96% | 15,348 |
| Jan 23, 2026 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | - | 9,477 |
| Jan 22, 2026 | 309.00 | 318.00 | 306.00 | 314.00 | 314.00 | 1.62% | 329,189 |
| Jan 21, 2026 | 315.00 | 314.00 | 306.00 | 309.00 | 309.00 | -1.90% | 39,262 |
| Jan 20, 2026 | 315.00 | 312.70 | 302.00 | 315.00 | 315.00 | - | 12,427 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 6,109 |
| Jan 16, 2026 | 317.00 | 324.00 | 310.00 | 315.00 | 315.00 | -1.87% | 620,171 |