Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.030
+0.090 (2.28%)
At close: Feb 6, 2026
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.98 | 4.05 | 3.89 | 4.03 | 4.03 | 2.28% | 299,757 |
| Feb 5, 2026 | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | 0.51% | 314,207 |
| Feb 4, 2026 | 3.86 | 3.97 | 3.85 | 3.92 | 3.92 | 1.82% | 137,478 |
| Feb 3, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | 0.65% | 242,132 |
| Feb 2, 2026 | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | - | 80,321 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -0.65% | 440,073 |
| Jan 29, 2026 | 3.98 | 4.01 | 3.84 | 3.85 | 3.85 | -3.75% | 483,420 |
| Jan 28, 2026 | 4.02 | 4.14 | 4.00 | 4.00 | 4.00 | -2.20% | 558,050 |
| Jan 27, 2026 | 3.66 | 4.09 | 3.66 | 4.09 | 4.09 | 13.93% | 935,217 |
| Jan 26, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | - | 302,537 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | -1.64% | 247,539 |
| Jan 22, 2026 | 3.52 | 3.66 | 3.52 | 3.65 | 3.65 | 4.29% | 252,036 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.23% | 309,072 |
| Jan 20, 2026 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | -0.42% | 382,290 |
| Jan 19, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | -0.14% | 218,029 |
| 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 |