Uniphar plc (AIM:UPR)
London · Delayed Price · Currency is GBP · Price in GBX 377.00
+7.00 (1.89%)
May 8, 2026, 4:07 PM GMT
AIM:UPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 380.00 | 380.00 | 365.69 | 380.00 | - | 2.70% | 281 |
| 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 | 346.00 | 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 | 357.00 | 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 | 354.50 | 354.50 | 346.00 | 349.00 | 349.00 | -0.29% | 94,231 |
| Apr 22, 2026 | 342.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 21,100 |
| 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 |
| Apr 2, 2026 | 328.00 | 336.00 | 320.00 | 331.00 | 329.93 | 0.91% | 263,338 |
| Apr 1, 2026 | 320.00 | 336.00 | 320.16 | 328.00 | 326.93 | 2.50% | 84,731 |
| Mar 31, 2026 | 318.00 | 330.00 | 313.52 | 320.00 | 318.96 | 0.63% | 34,822 |
| Mar 30, 2026 | 323.00 | 326.00 | 310.00 | 318.00 | 316.97 | -1.55% | 65,998 |
| Mar 27, 2026 | 323.00 | 323.00 | 320.00 | 323.00 | 321.95 | - | 285,076 |
| Mar 26, 2026 | 333.00 | 340.00 | 320.10 | 323.00 | 321.95 | -3.00% | 369,607 |
| Mar 25, 2026 | 333.00 | 333.00 | 326.70 | 333.00 | 331.92 | - | 33,729 |
| Mar 24, 2026 | 335.00 | 335.00 | 326.00 | 333.00 | 331.92 | -0.60% | 23,354 |
| Mar 23, 2026 | 337.00 | 340.00 | 330.00 | 335.00 | 333.91 | -0.59% | 23,685 |
| Mar 20, 2026 | 342.00 | 350.00 | 334.00 | 337.00 | 335.91 | -1.46% | 11,959 |
| Mar 19, 2026 | 345.00 | 350.00 | 334.00 | 342.00 | 340.89 | -0.87% | 26,398 |
| Mar 18, 2026 | 345.00 | 354.00 | 340.00 | 345.00 | 343.88 | - | 29,930 |
| Mar 17, 2026 | 346.00 | 350.00 | 340.00 | 345.00 | 343.88 | -0.29% | 28,658 |
| Mar 16, 2026 | 346.00 | 346.00 | 342.00 | 346.00 | 344.88 | - | 278,242 |
| Mar 13, 2026 | 346.00 | 350.00 | 342.00 | 346.00 | 344.88 | - | 39,908 |
| Mar 12, 2026 | 353.00 | 360.00 | 342.00 | 346.00 | 344.88 | -1.98% | 9,572 |
| Mar 11, 2026 | 354.00 | 360.00 | 346.00 | 353.00 | 351.85 | -0.84% | 45,333 |
| Mar 10, 2026 | 353.00 | 360.00 | 346.00 | 356.00 | 354.84 | 0.85% | 329,223 |
| Mar 9, 2026 | 353.00 | 360.00 | 346.00 | 353.00 | 351.85 | - | 23,728 |
| Mar 6, 2026 | 353.00 | 347.37 | 346.00 | 353.00 | 351.85 | - | 17,878 |
| Mar 5, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 351.85 | - | 10,458 |
| Mar 4, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 351.85 | 0.86% | 83,128 |
| Mar 3, 2026 | 357.00 | 364.00 | 346.00 | 350.00 | 348.86 | -1.96% | 339,065 |
| Mar 2, 2026 | 358.00 | 366.00 | 350.00 | 357.00 | 355.84 | -0.28% | 23,806 |
| Feb 27, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 356.84 | - | 20,660 |
| Feb 26, 2026 | 358.00 | 358.80 | 351.00 | 358.00 | 356.84 | - | 29,746 |
| Feb 25, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 356.84 | -2.72% | 19,364 |