Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 3.600
-0.100 (-2.70%)
At close: Jan 16, 2026
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.70% | 173,310 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.65 | 3.70 | 3.70 | 0.41% | 253,928 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -0.94% | 1,309,880 |
| Jan 13, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | 1.09% | 423,653 |
| Jan 12, 2026 | 3.66 | 3.72 | 3.61 | 3.68 | 3.68 | 1.66% | 636,528 |
| Jan 9, 2026 | 3.64 | 3.68 | 3.61 | 3.62 | 3.62 | 0.28% | 357,509 |
| Jan 8, 2026 | 3.63 | 3.66 | 3.51 | 3.61 | 3.61 | 0.28% | 407,979 |
| Jan 7, 2026 | 3.58 | 3.67 | 3.50 | 3.60 | 3.60 | 1.84% | 1,855,129 |
| Jan 6, 2026 | 3.48 | 3.58 | 3.47 | 3.54 | 3.54 | 1.00% | 823,870 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | 0.57% | 2,988,390 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.43 | 3.48 | 3.48 | -1.14% | 61,450 |
| Dec 31, 2025 | 3.53 | 3.53 | 3.45 | 3.52 | 3.52 | - | 82,441 |
| Dec 30, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | 0.72% | 39,887 |
| Dec 29, 2025 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | 0.72% | 74,682 |
| Dec 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | 12,917 |
| Dec 23, 2025 | 3.46 | 3.53 | 3.38 | 3.42 | 3.42 | -3.66% | 173,313 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.47 | 3.55 | 3.55 | 0.28% | 90,102 |
| Dec 19, 2025 | 3.55 | 3.57 | 3.47 | 3.54 | 3.54 | 0.57% | 862,378 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 105,726 |
| Dec 17, 2025 | 3.46 | 3.57 | 3.46 | 3.50 | 3.50 | -0.57% | 662,894 |
| Dec 16, 2025 | 3.50 | 3.55 | 3.40 | 3.52 | 3.52 | 1.88% | 246,611 |
| Dec 15, 2025 | 3.45 | 3.48 | 3.38 | 3.46 | 3.46 | -0.14% | 201,485 |
| Dec 12, 2025 | 3.55 | 3.56 | 3.41 | 3.46 | 3.46 | -1.70% | 421,850 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | -1.81% | 207,937 |
| Dec 10, 2025 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -1.92% | 204,444 |
| Dec 9, 2025 | 3.67 | 3.73 | 3.63 | 3.66 | 3.66 | -1.35% | 120,959 |
| Dec 8, 2025 | 3.69 | 3.71 | 3.64 | 3.71 | 3.71 | 1.09% | 212,984 |
| Dec 5, 2025 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | 0.27% | 225,531 |
| Dec 4, 2025 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -0.68% | 111,343 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.67 | 3.68 | 3.68 | -0.94% | 156,251 |
| Dec 2, 2025 | 3.84 | 3.85 | 3.67 | 3.72 | 3.72 | -4.25% | 139,376 |
| Dec 1, 2025 | 3.65 | 3.90 | 3.65 | 3.88 | 3.88 | 2.92% | 613,211 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.68 | 3.77 | 3.77 | 1.34% | 321,071 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.68 | 3.72 | 3.72 | - | 245,385 |
| Nov 26, 2025 | 3.65 | 3.79 | 3.65 | 3.72 | 3.72 | 0.54% | 280,878 |
| Nov 25, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | - | 157,677 |
| Nov 24, 2025 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | 0.95% | 190,195 |
| Nov 21, 2025 | 3.66 | 3.69 | 3.56 | 3.67 | 3.67 | -1.21% | 177,088 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.67 | 3.71 | 3.71 | -1.59% | 254,955 |
| Nov 19, 2025 | 3.72 | 3.80 | 3.72 | 3.77 | 3.77 | 1.34% | 218,776 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 220,648 |
| Nov 17, 2025 | 3.81 | 3.82 | 3.73 | 3.76 | 3.76 | -0.79% | 177,885 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | -2.82% | 221,148 |
| Nov 13, 2025 | 3.96 | 3.97 | 3.86 | 3.90 | 3.90 | -0.89% | 378,990 |
| Nov 12, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 1.94% | 132,332 |
| Nov 11, 2025 | 3.85 | 3.90 | 3.84 | 3.86 | 3.86 | 0.26% | 238,415 |
| Nov 10, 2025 | 3.74 | 3.85 | 3.73 | 3.85 | 3.85 | 2.53% | 339,103 |
| Nov 7, 2025 | 3.84 | 3.86 | 3.70 | 3.76 | 3.76 | -2.21% | 476,056 |
| Nov 6, 2025 | 3.89 | 3.94 | 3.81 | 3.84 | 3.84 | -2.78% | 467,687 |
| Nov 5, 2025 | 3.95 | 3.96 | 3.87 | 3.95 | 3.95 | 0.51% | 517,326 |