Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 328.00
-6.00 (-1.80%)
Oct 10, 2025, 3:57 PM GMT+1
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | -1.80% | 7,607 |
| Oct 9, 2025 | 335.00 | 336.07 | 326.00 | 334.00 | 334.00 | -0.30% | 18,551 |
| 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% | 15,957 |
| Oct 6, 2025 | 342.00 | 344.00 | 335.00 | 341.00 | 341.00 | -0.29% | 104,386 |
| 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 | - | 814 |
| Oct 1, 2025 | 343.00 | 347.67 | 334.00 | 342.00 | 342.00 | -0.29% | 4,484 |
| Sep 30, 2025 | 335.00 | 343.00 | 335.00 | 343.00 | 343.00 | 2.39% | 51,123 |
| Sep 29, 2025 | 335.00 | 336.24 | 330.50 | 335.00 | 335.00 | - | 5,866 |
| Sep 26, 2025 | 335.00 | 340.00 | 333.45 | 335.00 | 335.00 | - | 3,090 |
| Sep 25, 2025 | 335.00 | 336.72 | 330.50 | 335.00 | 335.00 | - | 11,056 |
| Sep 24, 2025 | 335.00 | 336.00 | 326.10 | 335.00 | 335.00 | - | 31,430 |
| Sep 23, 2025 | 335.00 | 335.00 | 330.00 | 335.00 | 335.00 | - | 25,401 |
| Sep 22, 2025 | 341.00 | 342.00 | 330.00 | 335.00 | 335.00 | -1.76% | 111,496 |
| Sep 19, 2025 | 343.00 | 344.00 | 334.00 | 341.00 | 341.00 | -0.58% | 52,017 |
| Sep 18, 2025 | 345.00 | 350.00 | 340.00 | 343.00 | 343.00 | -0.58% | 12,340 |
| Sep 17, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 6,085 |
| Sep 16, 2025 | 346.00 | 350.00 | 340.00 | 345.00 | 345.00 | -0.29% | 7,036 |
| Sep 15, 2025 | 346.00 | 348.00 | 336.00 | 346.00 | 346.00 | - | 975,997 |
| Sep 12, 2025 | 351.00 | 358.00 | 346.00 | 346.00 | 346.00 | -1.42% | 3,564 |
| Sep 11, 2025 | 351.00 | 356.46 | 347.80 | 351.00 | 351.00 | - | 647,443 |
| Sep 10, 2025 | 347.00 | 356.36 | 342.00 | 351.00 | 350.39 | -0.28% | 7,819 |
| Sep 9, 2025 | 347.00 | 352.00 | 344.00 | 352.00 | 351.38 | 1.44% | 16,312 |
| Sep 8, 2025 | 345.00 | 350.00 | 340.50 | 347.00 | 346.39 | 0.29% | 8,038 |
| Sep 5, 2025 | 354.00 | 356.00 | 340.00 | 346.00 | 345.39 | -2.26% | 26,265 |
| Sep 4, 2025 | 353.00 | 368.00 | 350.00 | 354.00 | 353.38 | 0.28% | 475,969 |
| Sep 3, 2025 | 353.00 | 368.00 | 348.00 | 353.00 | 352.38 | 0.28% | 662,579 |
| Sep 2, 2025 | 353.00 | 358.46 | 344.43 | 352.00 | 351.38 | -0.28% | 20,731 |
| Sep 1, 2025 | 355.60 | 360.00 | 346.10 | 353.00 | 352.38 | 0.28% | 18,331 |
| Aug 29, 2025 | 346.00 | 353.75 | 346.00 | 352.00 | 351.38 | 1.73% | 8,613 |
| Aug 28, 2025 | 346.00 | 354.00 | 344.00 | 346.00 | 345.39 | 0.29% | 67,653 |
| Aug 27, 2025 | 345.00 | 347.67 | 340.00 | 345.00 | 344.40 | - | 227,976 |
| Aug 26, 2025 | 346.00 | 350.00 | 342.00 | 345.00 | 344.40 | 0.88% | 8,804 |
| Aug 22, 2025 | 338.88 | 342.00 | 338.25 | 342.00 | 341.40 | - | 56,558 |
| Aug 21, 2025 | 340.00 | 350.00 | 338.88 | 342.00 | 341.40 | -2.29% | 20,374 |
| Aug 20, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 349.39 | 2.34% | 6,619 |
| Aug 19, 2025 | 338.00 | 348.00 | 338.00 | 342.00 | 341.40 | 1.79% | 11,065 |
| Aug 18, 2025 | 330.00 | 347.49 | 330.00 | 336.00 | 335.41 | -1.75% | 6,654 |
| Aug 15, 2025 | 338.00 | 348.00 | 338.00 | 342.00 | 341.40 | 0.88% | 17,547 |
| Aug 14, 2025 | 332.00 | 346.00 | 332.00 | 339.00 | 338.41 | - | 1,697 |
| Aug 13, 2025 | 338.00 | 346.00 | 338.00 | 339.00 | 338.41 | - | 33,460 |
| Aug 12, 2025 | 338.00 | 339.00 | 332.50 | 339.00 | 338.41 | - | 12,375 |
| Aug 11, 2025 | 332.25 | 346.00 | 332.00 | 339.00 | 338.41 | 0.30% | 26,666 |
| Aug 8, 2025 | 342.68 | 342.68 | 332.25 | 338.00 | 337.41 | - | 1,719 |
| Aug 7, 2025 | 348.00 | 348.00 | 332.00 | 338.00 | 337.41 | -1.74% | 8,140 |
| Aug 6, 2025 | 340.88 | 347.12 | 340.88 | 344.00 | 343.40 | - | 6,908 |
| Aug 5, 2025 | 348.00 | 348.00 | 340.00 | 344.00 | 343.40 | 1.47% | 7,330 |
| Aug 4, 2025 | 346.00 | 346.00 | 332.00 | 339.00 | 338.41 | -2.59% | 10,056 |
| Aug 1, 2025 | 348.00 | 348.00 | 332.00 | 348.00 | 347.39 | 1.75% | 17,124 |