Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 314.00
0.00 (0.00%)
At close: Jan 23, 2026
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 319,189 |
| 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 | - | 7,427 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 6,109 |
| Jan 16, 2026 | 324.00 | 324.00 | 310.00 | 315.00 | 315.00 | -1.87% | 14,171 |
| Jan 15, 2026 | 321.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 82,721 |
| Jan 14, 2026 | 321.00 | 321.00 | 318.60 | 321.00 | 321.00 | - | 1,435,709 |
| Jan 13, 2026 | 317.00 | 323.88 | 318.00 | 321.00 | 321.00 | 1.26% | 344,729 |
| Jan 12, 2026 | 313.00 | 318.00 | 308.00 | 317.00 | 317.00 | 1.28% | 533,130 |
| Jan 9, 2026 | 306.00 | 317.52 | 307.00 | 313.00 | 313.00 | 2.29% | 37,403 |
| Jan 8, 2026 | 306.00 | 312.00 | 300.00 | 306.00 | 306.00 | - | 23,442 |
| Jan 7, 2026 | 301.00 | 312.00 | 300.00 | 306.00 | 306.00 | 1.66% | 21,903 |
| Jan 6, 2026 | 301.00 | 308.00 | 294.70 | 301.00 | 301.00 | - | 4,613 |
| Jan 5, 2026 | 299.00 | 308.00 | 294.00 | 301.00 | 301.00 | 0.67% | 31,927 |
| Jan 2, 2026 | 299.00 | 304.00 | 300.61 | 299.00 | 299.00 | - | 486 |
| Dec 31, 2025 | 299.00 | 294.25 | 294.25 | 299.00 | 299.00 | - | 419 |
| Dec 30, 2025 | 294.00 | 304.00 | 294.00 | 299.00 | 299.00 | - | 1,890 |
| Dec 29, 2025 | 301.00 | 301.00 | 298.23 | 299.00 | 299.00 | - | 802 |
| Dec 24, 2025 | 294.50 | 294.50 | 294.50 | 299.00 | 299.00 | - | 1,500 |
| Dec 23, 2025 | 305.00 | 312.00 | 294.97 | 299.00 | 299.00 | -1.97% | 31,444 |
| Dec 22, 2025 | 305.00 | 306.53 | 306.53 | 305.00 | 305.00 | - | 6 |
| Dec 19, 2025 | 305.00 | 312.00 | 298.00 | 305.00 | 305.00 | - | 24,282 |
| Dec 18, 2025 | 305.00 | 308.48 | 298.00 | 305.00 | 305.00 | - | 7,006 |
| Dec 17, 2025 | 304.00 | 308.34 | 301.00 | 305.00 | 305.00 | 0.33% | 4,611 |
| Dec 16, 2025 | 301.00 | 308.00 | 294.00 | 304.00 | 304.00 | 1.00% | 548,391 |
| Dec 15, 2025 | 315.00 | 320.00 | 298.00 | 301.00 | 301.00 | -4.44% | 26,125 |
| Dec 12, 2025 | 315.00 | 311.00 | 310.00 | 315.00 | 315.00 | - | 2,870 |
| Dec 11, 2025 | 320.00 | 321.00 | 312.00 | 315.00 | 315.00 | -1.56% | 13,519 |
| Dec 10, 2025 | 319.00 | 321.00 | 316.00 | 320.00 | 320.00 | -0.31% | 17,168 |
| Dec 9, 2025 | 321.00 | 322.29 | 320.02 | 321.00 | 321.00 | - | 245,825 |
| Dec 8, 2025 | 321.00 | 324.00 | 318.50 | 321.00 | 321.00 | - | 7,457 |
| Dec 5, 2025 | 321.00 | 324.00 | 318.00 | 321.00 | 321.00 | - | 5,406 |
| 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 |