Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
0.00 (0.00%)
Sep 18, 2026, 2:48 PM GMT
AIM:UPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 341.00 | 344.18 | 341.00 | 350.00 | 350.00 | - | 3,674 |
| Sep 17, 2026 | 350.00 | 360.00 | 341.00 | 350.00 | 350.00 | 0.18% | 184,911 |
| Sep 16, 2026 | 356.00 | 356.00 | 346.37 | 350.00 | 349.37 | - | 44,790 |
| Sep 15, 2026 | 342.00 | 360.00 | 346.76 | 350.00 | 349.37 | 2.34% | 66,841 |
| Sep 14, 2026 | 339.00 | 343.00 | 330.50 | 342.00 | 341.38 | 0.88% | 116,709 |
| Sep 11, 2026 | 345.00 | 350.00 | 334.70 | 339.00 | 338.39 | -0.29% | 94,133 |
| Sep 10, 2026 | 355.00 | 360.00 | 340.00 | 340.00 | 339.38 | -4.23% | 508,362 |
| Sep 9, 2026 | 360.00 | 370.00 | 350.00 | 355.00 | 354.36 | -1.39% | 15,696 |
| Sep 8, 2026 | 360.00 | 365.31 | 350.00 | 360.00 | 359.35 | 1.41% | 17,710 |
| Sep 7, 2026 | 355.00 | 360.00 | 354.11 | 355.00 | 354.36 | - | 5,604,190 |
| Sep 4, 2026 | 355.00 | 357.67 | 354.11 | 355.00 | 354.36 | - | 1,729,476 |
| Sep 3, 2026 | 355.00 | 360.00 | 354.11 | 355.00 | 354.36 | - | 10,974 |
| Sep 2, 2026 | 367.00 | 370.00 | 353.00 | 355.00 | 354.36 | -3.27% | 38,411 |
| Sep 1, 2026 | 367.00 | 370.00 | 364.00 | 367.00 | 366.33 | - | 15,727 |
| Aug 28, 2026 | 367.00 | 370.00 | 364.00 | 367.00 | 366.33 | - | 15,131 |
| Aug 27, 2026 | 370.00 | 376.00 | 364.00 | 367.00 | 366.33 | -0.27% | 19,737 |
| Aug 26, 2026 | 370.00 | 376.00 | 366.66 | 368.00 | 367.33 | -0.54% | 54,053 |
| Aug 25, 2026 | 365.00 | 373.50 | 362.00 | 370.00 | 369.33 | 2.78% | 102,354 |
| Aug 24, 2026 | 360.00 | 370.00 | 359.86 | 360.00 | 359.35 | - | 168,355 |
| Aug 21, 2026 | 360.00 | 370.00 | 351.00 | 360.00 | 359.35 | - | 24,958 |
| Aug 20, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 359.35 | - | 4,210 |
| Aug 19, 2026 | 365.00 | 370.00 | 360.00 | 360.00 | 359.35 | -1.37% | 11,785 |
| Aug 18, 2026 | 365.00 | 370.00 | 356.00 | 365.00 | 364.34 | - | 10,550 |
| Aug 17, 2026 | 365.00 | 370.00 | 361.00 | 365.00 | 364.34 | - | 8,234 |
| Aug 14, 2026 | 365.00 | 370.00 | 363.30 | 365.00 | 364.34 | - | 13,773 |
| Aug 13, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 364.34 | - | 13,719 |
| Aug 12, 2026 | 365.00 | 364.58 | 361.00 | 365.00 | 364.34 | - | 41,951 |
| Aug 11, 2026 | 365.00 | 365.00 | 361.00 | 365.00 | 364.34 | - | 14,083 |
| Aug 10, 2026 | 365.00 | 370.00 | 361.00 | 365.00 | 364.34 | - | 1,986 |
| Aug 7, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 364.34 | - | 149,871 |
| Aug 6, 2026 | 365.00 | 368.00 | 360.00 | 365.00 | 364.34 | - | 16,308 |
| Aug 5, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 364.34 | -0.27% | 29,808 |
| Aug 4, 2026 | 372.00 | 380.00 | 360.00 | 366.00 | 365.34 | -1.61% | 73,383 |
| Aug 3, 2026 | 372.00 | 380.00 | 364.00 | 372.00 | 371.33 | - | 17,320 |
| Jul 31, 2026 | 372.00 | 380.00 | 366.00 | 372.00 | 371.33 | 1.36% | 10,697 |
| Jul 30, 2026 | 375.00 | 372.00 | 364.00 | 367.00 | 366.33 | -2.13% | 67,458 |
| Jul 29, 2026 | 383.00 | 390.00 | 374.00 | 375.00 | 374.32 | -2.09% | 171,014 |
| Jul 28, 2026 | 383.00 | 390.00 | 383.00 | 383.00 | 382.31 | - | 109,246 |
| Jul 27, 2026 | 383.00 | 390.00 | 376.00 | 383.00 | 382.31 | - | 142,380 |
| Jul 24, 2026 | 383.00 | 384.40 | 376.00 | 383.00 | 382.31 | - | 52,597 |
| Jul 23, 2026 | 376.00 | 383.00 | 370.00 | 383.00 | 382.31 | 1.86% | 205,972 |
| Jul 22, 2026 | 376.00 | 382.00 | 372.50 | 376.00 | 375.32 | - | 73,365 |
| Jul 21, 2026 | 385.00 | 380.80 | 377.39 | 376.00 | 375.32 | -2.34% | 33,919 |
| Jul 20, 2026 | 386.00 | 390.00 | 380.00 | 385.00 | 384.30 | -0.26% | 23,508 |
| Jul 17, 2026 | 386.00 | 387.00 | 380.00 | 386.00 | 385.30 | - | 12,558 |
| Jul 16, 2026 | 386.00 | 383.70 | 380.00 | 386.00 | 385.30 | - | 6,565 |
| Jul 15, 2026 | 388.00 | 392.00 | 385.20 | 386.00 | 385.30 | -0.52% | 138 |
| Jul 14, 2026 | 395.00 | 400.00 | 384.00 | 388.00 | 387.30 | -3.00% | 28,525 |
| Jul 13, 2026 | 395.00 | 400.00 | 390.00 | 400.00 | 399.27 | 2.04% | 42,424 |
| Jul 10, 2026 | 403.00 | 403.00 | 391.20 | 392.00 | 391.29 | -2.73% | 21,592 |