Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 346.10
-0.90 (-0.26%)
Sep 9, 2025, 2:39 PM GMT+1
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 345.00 | 350.00 | 340.50 | 347.00 | 347.00 | 0.29% | 9,478 |
| Sep 5, 2025 | 354.00 | 356.00 | 340.00 | 346.00 | 346.00 | -2.26% | 26,265 |
| Sep 4, 2025 | 353.00 | 368.00 | 350.00 | 354.00 | 354.00 | 0.28% | 475,969 |
| Sep 3, 2025 | 353.00 | 368.00 | 348.00 | 353.00 | 353.00 | 0.28% | 662,579 |
| Sep 2, 2025 | 353.00 | 358.46 | 344.43 | 352.00 | 352.00 | -0.28% | 20,731 |
| Sep 1, 2025 | 355.60 | 360.00 | 346.10 | 353.00 | 353.00 | 0.28% | 18,331 |
| Aug 29, 2025 | 346.00 | 353.75 | 346.00 | 352.00 | 352.00 | 1.73% | 9,613 |
| Aug 28, 2025 | 346.00 | 354.00 | 344.00 | 346.00 | 346.00 | 0.29% | 67,653 |
| Aug 27, 2025 | 345.00 | 347.67 | 340.00 | 345.00 | 345.00 | - | 227,976 |
| Aug 26, 2025 | 346.00 | 350.00 | 342.00 | 345.00 | 345.00 | 0.88% | 9,677 |
| Aug 22, 2025 | 338.88 | 342.00 | 338.25 | 342.00 | 342.00 | - | 56,558 |
| Aug 21, 2025 | 340.00 | 350.00 | 338.88 | 342.00 | 342.00 | -2.29% | 20,374 |
| Aug 20, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 2.34% | 6,858 |
| Aug 19, 2025 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 1.79% | 11,925 |
| Aug 18, 2025 | 330.00 | 347.49 | 330.00 | 336.00 | 336.00 | -1.75% | 6,654 |
| Aug 15, 2025 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 0.88% | 18,284 |
| Aug 14, 2025 | 332.00 | 346.00 | 332.00 | 339.00 | 339.00 | - | 1,703 |
| Aug 13, 2025 | 338.00 | 346.00 | 338.00 | 339.00 | 339.00 | - | 33,460 |
| Aug 12, 2025 | 338.00 | 339.00 | 332.50 | 339.00 | 339.00 | - | 12,375 |
| Aug 11, 2025 | 332.25 | 346.00 | 332.00 | 339.00 | 339.00 | 0.30% | 26,666 |
| Aug 8, 2025 | 342.68 | 342.68 | 332.25 | 338.00 | 338.00 | - | 1,719 |
| Aug 7, 2025 | 348.00 | 348.00 | 332.00 | 338.00 | 338.00 | -1.74% | 8,227 |
| Aug 6, 2025 | 340.88 | 347.12 | 340.88 | 344.00 | 344.00 | - | 11,788 |
| Aug 5, 2025 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | 1.47% | 7,330 |
| Aug 4, 2025 | 346.00 | 346.00 | 332.00 | 339.00 | 339.00 | -2.59% | 13,316 |
| Aug 1, 2025 | 348.00 | 348.00 | 332.00 | 348.00 | 348.00 | 1.75% | 17,124 |
| Jul 31, 2025 | 330.00 | 348.00 | 330.00 | 342.00 | 342.00 | 1.79% | 14,300 |
| Jul 30, 2025 | 339.09 | 342.00 | 330.00 | 336.00 | 336.00 | - | 3,064 |
| Jul 29, 2025 | 338.00 | 342.00 | 326.00 | 336.00 | 336.00 | 1.82% | 9,537 |
| Jul 28, 2025 | 329.12 | 335.00 | 329.00 | 330.00 | 330.00 | 1.23% | 4,380 |
| Jul 25, 2025 | 325.00 | 330.00 | 322.00 | 326.00 | 326.00 | -2.40% | 1,110,903 |
| Jul 24, 2025 | 326.90 | 334.00 | 323.00 | 334.00 | 334.00 | 3.41% | 37,850 |
| Jul 23, 2025 | 320.00 | 326.00 | 320.00 | 323.00 | 323.00 | 0.62% | 1,688,691 |
| Jul 22, 2025 | 313.00 | 321.00 | 313.00 | 321.00 | 321.00 | 1.26% | 21,434 |
| Jul 21, 2025 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | 0.32% | 8,419 |
| Jul 18, 2025 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | 1.28% | 24,279 |
| Jul 17, 2025 | 312.00 | 318.00 | 306.00 | 312.00 | 312.00 | - | 77,420 |
| Jul 16, 2025 | 316.00 | 328.00 | 308.00 | 312.00 | 312.00 | -3.41% | 7,085 |
| Jul 15, 2025 | 322.00 | 328.00 | 318.00 | 323.00 | 323.00 | -0.62% | 3,515 |
| Jul 14, 2025 | 321.10 | 325.00 | 320.00 | 325.00 | 325.00 | - | 3,425 |
| Jul 11, 2025 | 326.00 | 329.75 | 318.00 | 325.00 | 325.00 | 0.31% | 7,391 |
| Jul 10, 2025 | 326.00 | 326.00 | 319.68 | 324.00 | 324.00 | 0.62% | 44,017 |
| Jul 9, 2025 | 325.60 | 325.60 | 319.68 | 322.00 | 322.00 | 0.63% | 6,803 |
| Jul 8, 2025 | 314.10 | 324.00 | 314.00 | 320.00 | 320.00 | 0.95% | 5,566 |
| Jul 7, 2025 | 317.79 | 317.79 | 314.00 | 317.00 | 317.00 | - | 890 |
| Jul 4, 2025 | 322.00 | 322.00 | 313.30 | 317.00 | 317.00 | -0.94% | 8,054 |
| Jul 3, 2025 | 321.00 | 321.00 | 312.63 | 320.00 | 320.00 | 0.95% | 4,155 |
| Jul 2, 2025 | 313.87 | 324.00 | 312.00 | 317.00 | 317.00 | -0.31% | 5,840 |
| Jul 1, 2025 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | -0.63% | 2,867 |
| Jun 30, 2025 | 321.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.62% | 250,701 |