Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 334.22
-5.78 (-1.70%)
Oct 16, 2026, 2:44 PM GMT
AIM:UPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 334.00 | 336.56 | 334.00 | 334.22 | 334.22 | -1.70% | 19,569 |
| Oct 15, 2026 | 339.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 15,072 |
| Oct 14, 2026 | 350.00 | 350.00 | 332.20 | 340.00 | 340.00 | - | 6,966 |
| Oct 13, 2026 | 335.00 | 350.00 | 332.20 | 340.00 | 340.00 | 1.49% | 15,032 |
| Oct 12, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 25,633 |
| Oct 9, 2026 | 332.00 | 332.00 | 330.50 | 335.00 | 335.00 | - | 5,456 |
| Oct 8, 2026 | 340.00 | 340.00 | 332.00 | 335.00 | 335.00 | - | 60,073 |
| Oct 7, 2026 | 345.00 | 350.00 | 330.00 | 335.00 | 335.00 | -2.90% | 17,448 |
| Oct 6, 2026 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 1.47% | 20,309 |
| Oct 5, 2026 | 342.00 | 350.00 | 332.00 | 340.00 | 340.00 | -0.58% | 31,321 |
| Oct 2, 2026 | 350.00 | 360.00 | 334.00 | 342.00 | 342.00 | -2.29% | 29,126 |
| Oct 1, 2026 | 350.00 | 340.60 | 340.00 | 350.00 | 350.00 | - | 842,493 |
| Sep 30, 2026 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1.45% | 513,905 |
| Sep 29, 2026 | 336.00 | 350.00 | 332.30 | 345.00 | 345.00 | 2.68% | 10,545 |
| Sep 28, 2026 | 341.00 | 350.00 | 332.00 | 336.00 | 336.00 | - | 748,390 |
| Sep 25, 2026 | 350.00 | 360.00 | 336.10 | 336.00 | 336.00 | -4.00% | 299,305 |
| Sep 24, 2026 | 350.00 | 350.00 | 341.20 | 350.00 | 350.00 | - | 713,466 |
| Sep 23, 2026 | 350.00 | 358.00 | 342.60 | 350.00 | 350.00 | - | 15,719 |
| Sep 22, 2026 | 350.00 | 355.00 | 340.00 | 350.00 | 350.00 | - | 6,624 |
| Sep 21, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 22,999 |
| Sep 18, 2026 | 350.00 | 344.20 | 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 | 350.00 | 356.00 | 346.40 | 350.00 | 349.37 | - | 44,790 |
| Sep 15, 2026 | 342.00 | 360.00 | 346.80 | 350.00 | 349.37 | 2.34% | 66,841 |
| Sep 14, 2026 | 339.00 | 343.00 | 330.50 | 342.00 | 341.38 | 0.89% | 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 | 365.30 | 350.00 | 360.00 | 359.35 | 1.41% | 17,710 |
| Sep 7, 2026 | 355.00 | 360.00 | 354.10 | 355.00 | 354.36 | - | 5,604,190 |
| Sep 4, 2026 | 355.00 | 357.70 | 354.10 | 355.00 | 354.36 | - | 1,729,476 |
| Sep 3, 2026 | 355.00 | 360.00 | 354.10 | 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 | 366.70 | 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 | 359.90 | 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 | 364.60 | 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 |