Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.045
-0.005 (-0.12%)
Sep 1, 2025, 4:30 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | -1.22% | 32,429 |
| Aug 28, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.24% | 2,395,417 |
| Aug 27, 2025 | 4.08 | 4.09 | 3.98 | 4.09 | 4.09 | 1.49% | 309,827 |
| Aug 26, 2025 | 4.06 | 4.09 | 4.03 | 4.03 | 4.03 | -0.98% | 267,904 |
| Aug 25, 2025 | 3.90 | 4.07 | 3.89 | 4.07 | 4.07 | 3.83% | 423,366 |
| Aug 22, 2025 | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -1.51% | 150,129 |
| Aug 21, 2025 | 4.03 | 4.04 | 3.94 | 3.98 | 3.98 | -1.73% | 90,413 |
| Aug 20, 2025 | 4.10 | 4.10 | 3.99 | 4.05 | 4.05 | - | 160,431 |
| Aug 19, 2025 | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | - | 113,819 |
| Aug 18, 2025 | 3.94 | 4.10 | 3.94 | 4.05 | 4.05 | - | 389,234 |
| Aug 15, 2025 | 4.00 | 4.07 | 3.97 | 4.05 | 4.05 | - | 367,699 |
| Aug 14, 2025 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 163,168 |
| Aug 13, 2025 | 3.91 | 4.05 | 3.90 | 4.01 | 4.01 | 2.04% | 229,444 |
| Aug 12, 2025 | 4.04 | 4.05 | 3.84 | 3.93 | 3.93 | -1.26% | 138,372 |
| Aug 11, 2025 | 4.00 | 4.01 | 3.83 | 3.98 | 3.98 | 2.58% | 211,231 |
| Aug 8, 2025 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | - | 93,953 |
| Aug 7, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -1.52% | 103,217 |
| Aug 6, 2025 | 3.99 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 172,799 |
| Aug 5, 2025 | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -0.25% | 299,127 |
| Aug 4, 2025 | 3.92 | 4.01 | 3.87 | 3.99 | 3.99 | 3.64% | 203,709 |
| Aug 1, 2025 | 4.07 | 4.07 | 3.82 | 3.85 | 3.85 | -3.75% | 195,702 |
| Jul 31, 2025 | 3.93 | 4.06 | 3.93 | 4.00 | 4.00 | 1.78% | 583,702 |
| Jul 30, 2025 | 3.91 | 3.99 | 3.86 | 3.93 | 3.93 | 0.26% | 108,302 |
| Jul 29, 2025 | 3.83 | 4.03 | 3.82 | 3.92 | 3.92 | 3.43% | 225,525 |
| Jul 28, 2025 | 3.85 | 3.86 | 3.73 | 3.79 | 3.79 | 0.26% | 259,135 |
| Jul 25, 2025 | 3.78 | 3.82 | 3.75 | 3.78 | 3.78 | 0.53% | 68,639 |
| Jul 24, 2025 | 3.78 | 3.86 | 3.74 | 3.76 | 3.76 | -0.27% | 84,520 |
| Jul 23, 2025 | 3.81 | 3.81 | 3.72 | 3.77 | 3.77 | 1.07% | 1,276,653 |
| Jul 22, 2025 | 3.70 | 3.78 | 3.66 | 3.73 | 3.73 | - | 390,660 |
| Jul 21, 2025 | 3.70 | 3.73 | 3.66 | 3.73 | 3.73 | 0.54% | 126,084 |
| Jul 18, 2025 | 3.66 | 3.78 | 3.65 | 3.71 | 3.71 | 1.37% | 690,697 |
| Jul 17, 2025 | 3.50 | 3.70 | 3.48 | 3.66 | 3.66 | 5.48% | 858,306 |
| Jul 16, 2025 | 3.63 | 3.63 | 3.43 | 3.47 | 3.47 | -4.93% | 183,748 |
| Jul 15, 2025 | 3.68 | 3.71 | 3.65 | 3.65 | 3.65 | -1.08% | 116,541 |
| Jul 14, 2025 | 3.74 | 3.81 | 3.68 | 3.69 | 3.69 | -1.86% | 207,132 |
| Jul 11, 2025 | 3.75 | 3.86 | 3.75 | 3.76 | 3.76 | -2.59% | 156,717 |
| Jul 10, 2025 | 3.75 | 3.91 | 3.74 | 3.86 | 3.86 | 2.93% | 454,905 |
| Jul 9, 2025 | 3.67 | 3.78 | 3.67 | 3.75 | 3.75 | 1.08% | 159,714 |
| Jul 8, 2025 | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | 0.54% | 131,262 |
| Jul 7, 2025 | 3.66 | 3.73 | 3.63 | 3.69 | 3.69 | 1.10% | 110,054 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -2.67% | 74,101 |
| Jul 3, 2025 | 3.65 | 3.75 | 3.64 | 3.75 | 3.75 | 2.74% | 111,004 |
| Jul 2, 2025 | 3.68 | 3.68 | 3.61 | 3.65 | 3.65 | -0.27% | 278,516 |
| Jul 1, 2025 | 3.72 | 3.74 | 3.62 | 3.66 | 3.66 | -2.40% | 335,760 |
| Jun 30, 2025 | 3.66 | 3.85 | 3.66 | 3.75 | 3.75 | -2.60% | 262,873 |
| Jun 27, 2025 | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | 1.32% | 133,874 |
| Jun 26, 2025 | 3.76 | 3.84 | 3.68 | 3.80 | 3.80 | 2.15% | 134,774 |
| Jun 25, 2025 | 3.61 | 3.78 | 3.61 | 3.72 | 3.72 | 0.81% | 494,950 |
| Jun 24, 2025 | 3.76 | 3.78 | 3.61 | 3.69 | 3.69 | -1.07% | 279,672 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.70 | 3.73 | 3.73 | -4.36% | 1,094,300 |