Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 318.00
-6.00 (-1.85%)
Dec 4, 2025, 2:42 PM GMT+1
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 324.00 | 324.00 | 318.00 | 321.00 | 321.00 | -0.93% | 13,001 |
| Dec 3, 2025 | 324.00 | 330.00 | 322.07 | 324.00 | 324.00 | - | 63,409 |
| Dec 2, 2025 | 324.00 | 334.00 | 323.10 | 324.00 | 324.00 | - | 19,691 |
| Dec 1, 2025 | 324.00 | 323.00 | 318.00 | 324.00 | 324.00 | - | 38,023 |
| Nov 28, 2025 | 323.00 | 330.00 | 318.00 | 324.00 | 324.00 | 0.31% | 14,553 |
| Nov 27, 2025 | 323.00 | 324.20 | 318.00 | 323.00 | 323.00 | - | 16,052 |
| Nov 26, 2025 | 323.00 | 325.85 | 318.00 | 323.00 | 323.00 | - | 255,841 |
| Nov 25, 2025 | 326.00 | 323.00 | 318.00 | 323.00 | 323.00 | 0.94% | 30,338 |
| Nov 24, 2025 | 318.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.84% | 13,602 |
| Nov 21, 2025 | 332.00 | 340.00 | 318.00 | 326.00 | 326.00 | -1.81% | 70,636 |
| Nov 20, 2025 | 332.00 | 332.00 | 326.20 | 332.00 | 332.00 | - | 29,280 |
| Nov 19, 2025 | 332.00 | 340.00 | 324.00 | 332.00 | 332.00 | - | 11,420 |
| Nov 18, 2025 | 335.00 | 340.00 | 325.00 | 332.00 | 332.00 | -3.49% | 465,974 |
| Nov 17, 2025 | 338.00 | 344.00 | 330.00 | 344.00 | 344.00 | 1.78% | 687,501 |
| Nov 14, 2025 | 338.00 | 339.00 | 332.60 | 338.00 | 338.00 | - | 30,529 |
| Nov 13, 2025 | 338.00 | 334.60 | 332.00 | 338.00 | 338.00 | - | 71,484 |
| Nov 12, 2025 | 336.00 | 339.89 | 331.50 | 338.00 | 338.00 | 2.42% | 7,820 |
| Nov 11, 2025 | 334.00 | 334.90 | 328.00 | 330.00 | 330.00 | 0.61% | 3,198 |
| Nov 10, 2025 | 335.00 | 332.20 | 328.00 | 328.00 | 328.00 | -2.09% | 559,958 |
| Nov 7, 2025 | 340.00 | 335.10 | 330.00 | 335.00 | 335.00 | -1.47% | 2,170 |
| Nov 6, 2025 | 340.00 | 339.28 | 335.00 | 340.00 | 340.00 | - | 9,444 |
| Nov 5, 2025 | 340.00 | 345.00 | 337.60 | 340.00 | 340.00 | - | 8,504 |
| Nov 4, 2025 | 341.00 | 342.00 | 332.00 | 340.00 | 340.00 | -0.29% | 51,636 |
| Nov 3, 2025 | 342.00 | 341.00 | 334.00 | 341.00 | 341.00 | -0.29% | 8,981 |
| Oct 31, 2025 | 342.00 | 348.00 | 336.00 | 342.00 | 342.00 | - | 13,434 |
| Oct 30, 2025 | 345.00 | 348.00 | 336.00 | 342.00 | 342.00 | -0.87% | 796,725 |
| Oct 29, 2025 | 345.00 | 348.00 | 341.50 | 345.00 | 345.00 | - | 15,705 |
| Oct 28, 2025 | 345.00 | 347.28 | 343.25 | 345.00 | 345.00 | - | 787,985 |
| Oct 27, 2025 | 343.00 | 350.00 | 341.00 | 345.00 | 345.00 | 0.58% | 19,461 |
| Oct 24, 2025 | 342.00 | 348.46 | 341.00 | 343.00 | 343.00 | 0.29% | 1,752,714 |
| Oct 23, 2025 | 335.00 | 347.50 | 330.00 | 342.00 | 342.00 | 2.09% | 5,101 |
| Oct 22, 2025 | 335.00 | 340.62 | 328.00 | 335.00 | 335.00 | - | 107,238 |
| Oct 21, 2025 | 334.00 | 341.00 | 328.00 | 335.00 | 335.00 | 0.30% | 58,856 |
| Oct 20, 2025 | 332.00 | 329.20 | 329.20 | 334.00 | 334.00 | 0.60% | 10,844 |
| Oct 17, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 0.61% | 5,342 |
| Oct 16, 2025 | 330.00 | 333.46 | 326.00 | 330.00 | 330.00 | - | 13,666 |
| Oct 15, 2025 | 330.00 | 326.80 | 326.80 | 330.00 | 330.00 | - | 12,922 |
| Oct 14, 2025 | 334.00 | 333.40 | 326.80 | 330.00 | 330.00 | -1.20% | 6,435 |
| Oct 13, 2025 | 328.00 | 338.00 | 329.10 | 334.00 | 334.00 | 1.83% | 162,843 |
| Oct 10, 2025 | 334.00 | 338.00 | 330.00 | 328.00 | 328.00 | -1.80% | 7,277 |
| Oct 9, 2025 | 335.00 | 336.07 | 326.00 | 334.00 | 334.00 | -0.30% | 14,991 |
| Oct 8, 2025 | 340.00 | 340.00 | 332.50 | 335.00 | 335.00 | -1.47% | 322,056 |
| Oct 7, 2025 | 341.00 | 346.00 | 330.00 | 340.00 | 340.00 | -0.29% | 15,634 |
| Oct 6, 2025 | 342.00 | 344.00 | 335.00 | 341.00 | 341.00 | -0.29% | 104,387 |
| Oct 3, 2025 | 342.00 | 343.20 | 338.55 | 342.00 | 342.00 | - | 5,638 |
| Oct 2, 2025 | 342.00 | 342.22 | 341.26 | 342.00 | 342.00 | - | 518 |
| Oct 1, 2025 | 343.00 | 347.67 | 334.00 | 342.00 | 342.00 | -0.29% | 4,484 |
| Sep 30, 2025 | 335.00 | 342.95 | 336.40 | 343.00 | 343.00 | 2.39% | 51,123 |
| Sep 29, 2025 | 335.00 | 336.24 | 330.50 | 335.00 | 335.00 | - | 4,593 |
| Sep 26, 2025 | 335.00 | 340.00 | 333.45 | 335.00 | 335.00 | - | 3,090 |