Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 415.69
-0.31 (-0.07%)
Jun 17, 2026, 4:26 PM GMT
AIM:UPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 416.00 | 420.00 | 416.00 | 420.00 | - | 0.96% | 45 |
| Jun 16, 2026 | 424.00 | 428.00 | 412.00 | 416.00 | 416.00 | -1.42% | 148,243 |
| Jun 15, 2026 | 416.00 | 426.00 | 416.00 | 422.00 | 422.00 | 1.44% | 60,376 |
| Jun 12, 2026 | 414.00 | 418.00 | 410.00 | 416.00 | 416.00 | 0.48% | 54,384 |
| Jun 11, 2026 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | - | 19,166 |
| Jun 10, 2026 | 414.00 | 418.00 | 410.80 | 414.00 | 414.00 | - | 15,630 |
| Jun 9, 2026 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | - | 70,401 |
| Jun 8, 2026 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | - | 7,007 |
| Jun 5, 2026 | 406.00 | 420.00 | 406.60 | 414.00 | 414.00 | 1.97% | 15,034 |
| Jun 4, 2026 | 405.00 | 410.00 | 400.00 | 406.00 | 406.00 | 0.25% | 69,799 |
| Jun 3, 2026 | 403.00 | 410.00 | 397.40 | 405.00 | 405.00 | 0.50% | 73,677 |
| Jun 2, 2026 | 400.10 | 410.00 | 390.00 | 403.00 | 403.00 | 0.75% | 75,910 |
| Jun 1, 2026 | 400.00 | 408.00 | 395.20 | 400.00 | 400.00 | 0.50% | 496,127 |
| May 29, 2026 | 395.00 | 410.00 | 392.66 | 398.00 | 398.00 | 0.76% | 419,853 |
| May 28, 2026 | 395.00 | 400.00 | 388.00 | 395.00 | 395.00 | 1.80% | 182,394 |
| May 27, 2026 | 395.00 | 400.00 | 388.00 | 388.00 | 388.00 | -1.77% | 44,024 |
| May 26, 2026 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1.80% | 116,412 |
| May 22, 2026 | 395.00 | 400.00 | 380.00 | 388.00 | 388.00 | -1.77% | 180,594 |
| May 21, 2026 | 379.00 | 400.00 | 380.00 | 395.00 | 395.00 | 4.22% | 814,026 |
| May 20, 2026 | 380.00 | 388.00 | 372.00 | 379.00 | 379.00 | 1.07% | 44,620 |
| May 19, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 12,300 |
| May 18, 2026 | 380.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 21,017 |
| May 15, 2026 | 370.00 | 380.00 | 371.50 | 375.00 | 375.00 | 1.35% | 580 |
| May 14, 2026 | 370.00 | 376.00 | 362.00 | 370.00 | 370.00 | - | 61,559 |
| May 13, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 806,783 |
| May 12, 2026 | 370.00 | 375.59 | 360.00 | 370.00 | 370.00 | - | 15,812 |
| May 11, 2026 | 370.00 | 380.00 | 366.00 | 370.00 | 370.00 | - | 262,767 |
| May 8, 2026 | 370.00 | 380.00 | 363.34 | 370.00 | 370.00 | - | 36,661 |
| May 7, 2026 | 367.00 | 375.02 | 363.00 | 370.00 | 370.00 | 1.37% | 45,160 |
| May 6, 2026 | 353.00 | 370.00 | 350.00 | 365.00 | 365.00 | 3.40% | 30,406 |
| May 5, 2026 | 353.00 | 360.00 | 346.00 | 353.00 | 353.00 | - | 9,436 |
| May 1, 2026 | 353.00 | 360.00 | 346.00 | 353.00 | 353.00 | - | 6,516 |
| Apr 30, 2026 | 355.00 | 360.00 | 346.00 | 353.00 | 353.00 | -0.56% | 871,752 |
| Apr 29, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 15,622 |
| Apr 28, 2026 | 349.00 | 361.00 | 346.00 | 355.00 | 355.00 | 1.72% | 80,858 |
| Apr 27, 2026 | 349.00 | 359.67 | 340.00 | 349.00 | 349.00 | - | 278,128 |
| Apr 24, 2026 | 349.00 | 352.54 | 347.45 | 349.00 | 349.00 | - | 27,804 |
| Apr 23, 2026 | 349.00 | 354.50 | 346.00 | 349.00 | 349.00 | 0.04% | 94,231 |
| Apr 22, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 36,100 |
| Apr 21, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 680,026 |
| Apr 20, 2026 | 350.00 | 360.00 | 346.00 | 350.00 | 348.86 | -1.41% | 4,330 |
| Apr 17, 2026 | 350.00 | 360.00 | 344.00 | 355.00 | 353.85 | 1.43% | 3,786 |
| Apr 16, 2026 | 350.00 | 360.00 | 343.45 | 350.00 | 348.86 | - | 6,244 |
| Apr 15, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 1,548,132 |
| Apr 14, 2026 | 340.00 | 352.45 | 340.00 | 350.00 | 348.86 | -0.57% | 398,818 |
| Apr 13, 2026 | 340.00 | 352.00 | 332.00 | 352.00 | 350.86 | 0.57% | 3,261,783 |
| Apr 10, 2026 | 340.00 | 350.00 | 330.00 | 350.00 | 348.86 | - | 164,995 |
| Apr 9, 2026 | 340.00 | 350.00 | 335.00 | 350.00 | 348.86 | 2.94% | 14,104 |
| Apr 8, 2026 | 333.00 | 350.00 | 330.00 | 340.00 | 338.90 | 2.10% | 14,574 |
| Apr 7, 2026 | 331.00 | 340.00 | 327.50 | 333.00 | 331.92 | 0.60% | 13,533 |