Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 299.00
0.00 (0.00%)
Dec 31, 2025, 11:52 AM GMT+1
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |