Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 383.00
0.00 (0.00%)
Jul 27, 2026, 4:40 PM GMT
AIM:UPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 379.71 | 390.00 | 376.00 | 383.00 | 383.00 | - | 142,380 |
| Jul 24, 2026 | 384.40 | 376.00 | 376.00 | 383.00 | 383.00 | - | 52,597 |
| Jul 23, 2026 | 376.00 | 383.00 | 370.00 | 383.00 | 383.00 | 1.86% | 205,972 |
| Jul 22, 2026 | 376.00 | 382.00 | 372.50 | 376.00 | 376.00 | - | 73,365 |
| Jul 21, 2026 | 385.00 | 380.80 | 377.39 | 376.00 | 376.00 | -2.34% | 33,919 |
| Jul 20, 2026 | 386.00 | 390.00 | 380.00 | 385.00 | 385.00 | -0.26% | 23,508 |
| Jul 17, 2026 | 386.00 | 387.00 | 380.00 | 386.00 | 386.00 | - | 12,558 |
| Jul 16, 2026 | 386.00 | 383.70 | 380.00 | 386.00 | 386.00 | - | 6,565 |
| Jul 15, 2026 | 392.00 | 392.00 | 385.20 | 386.00 | 386.00 | -0.52% | 138 |
| Jul 14, 2026 | 395.00 | 400.00 | 384.00 | 388.00 | 388.00 | -3.00% | 28,525 |
| Jul 13, 2026 | 395.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2.04% | 32,424 |
| Jul 10, 2026 | 403.00 | 403.00 | 391.20 | 392.00 | 392.00 | -2.73% | 21,592 |
| Jul 9, 2026 | 405.00 | 406.00 | 400.00 | 403.00 | 403.00 | -0.49% | 5,589 |
| Jul 8, 2026 | 405.00 | 405.00 | 400.33 | 405.00 | 405.00 | - | 10,147 |
| Jul 7, 2026 | 398.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.76% | 6,029 |
| Jul 6, 2026 | 398.00 | 404.00 | 396.80 | 398.00 | 398.00 | - | 16,834 |
| Jul 3, 2026 | 391.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1.79% | 31,254 |
| Jul 2, 2026 | 393.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.51% | 23,048 |
| Jul 1, 2026 | 393.00 | 396.00 | 390.00 | 393.00 | 393.00 | - | 31,581 |
| Jun 30, 2026 | 393.00 | 396.00 | 390.60 | 393.00 | 393.00 | - | 51,969 |
| Jun 29, 2026 | 393.00 | 396.00 | 390.60 | 393.00 | 393.00 | - | 18,295 |
| Jun 26, 2026 | 393.00 | 396.00 | 391.15 | 393.00 | 393.00 | - | 3,002 |
| Jun 25, 2026 | 392.00 | 397.00 | 390.00 | 393.00 | 393.00 | -4.15% | 47,513 |
| Jun 24, 2026 | 390.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4.33% | 16,787 |
| Jun 23, 2026 | 395.00 | 400.00 | 390.00 | 393.00 | 393.00 | -0.51% | 74,182 |
| Jun 22, 2026 | 406.00 | 410.00 | 390.00 | 395.00 | 395.00 | -1.74% | 315,746 |
| Jun 19, 2026 | 415.00 | 420.00 | 402.00 | 402.00 | 402.00 | -3.13% | 177,241 |
| Jun 18, 2026 | 420.00 | 420.00 | 411.27 | 415.00 | 415.00 | -0.24% | 82,060 |
| Jun 17, 2026 | 416.00 | 420.00 | 412.00 | 416.00 | 416.00 | - | 66,685 |
| 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 |