Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 3.940
+0.055 (1.42%)
Oct 21, 2025, 4:37 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.94 | 3.96 | 3.86 | 3.94 | 3.94 | 1.29% | 401,481 |
| Oct 20, 2025 | 3.84 | 3.91 | 3.81 | 3.89 | 3.89 | 1.30% | 292,998 |
| Oct 17, 2025 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | - | 393,964 |
| Oct 16, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.52% | 107,853 |
| Oct 15, 2025 | 3.77 | 3.88 | 3.77 | 3.82 | 3.82 | 1.60% | 596,863 |
| Oct 14, 2025 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -2.08% | 689,539 |
| Oct 13, 2025 | 3.82 | 3.89 | 3.79 | 3.84 | 3.84 | 1.05% | 139,407 |
| Oct 10, 2025 | 3.81 | 3.84 | 3.74 | 3.80 | 3.80 | -1.30% | 430,956 |
| Oct 9, 2025 | 3.86 | 3.89 | 3.81 | 3.85 | 3.85 | -0.26% | 1,273,007 |
| Oct 8, 2025 | 3.83 | 3.90 | 3.77 | 3.86 | 3.86 | 0.52% | 407,072 |
| Oct 7, 2025 | 3.85 | 3.92 | 3.82 | 3.84 | 3.84 | -1.03% | 110,994 |
| Oct 6, 2025 | 3.90 | 3.97 | 3.86 | 3.88 | 3.88 | -0.51% | 648,435 |
| Oct 3, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 666,600 |
| Oct 2, 2025 | 3.95 | 3.97 | 3.82 | 3.88 | 3.88 | -1.02% | 378,369 |
| Oct 1, 2025 | 3.98 | 4.00 | 3.88 | 3.92 | 3.92 | -0.51% | 388,635 |
| Sep 30, 2025 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 1.03% | 468,680 |
| Sep 29, 2025 | 3.86 | 3.94 | 3.83 | 3.90 | 3.90 | 1.83% | 252,248 |
| Sep 26, 2025 | 3.80 | 3.91 | 3.80 | 3.83 | 3.83 | 0.52% | 176,656 |
| Sep 25, 2025 | 3.82 | 3.89 | 3.80 | 3.81 | 3.81 | -1.04% | 222,941 |
| Sep 24, 2025 | 3.76 | 3.94 | 3.74 | 3.85 | 3.85 | 2.67% | 330,409 |
| Sep 23, 2025 | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -1.06% | 192,729 |
| Sep 22, 2025 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.26% | 118,179 |
| Sep 19, 2025 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | -3.06% | 783,157 |
| Sep 18, 2025 | 3.95 | 4.03 | 3.87 | 3.92 | 3.92 | -0.76% | 207,355 |
| Sep 17, 2025 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 71,752 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -2.25% | 245,959 |
| Sep 15, 2025 | 3.93 | 4.05 | 3.90 | 4.00 | 4.00 | 1.52% | 766,325 |
| Sep 12, 2025 | 4.08 | 4.12 | 3.91 | 3.94 | 3.94 | -3.67% | 203,764 |
| Sep 11, 2025 | 4.00 | 4.11 | 4.00 | 4.09 | 4.09 | 0.74% | 76,450 |
| Sep 10, 2025 | 4.07 | 4.15 | 4.03 | 4.06 | 4.05 | 0.25% | 99,435 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.04 | 0.25% | 104,506 |
| Sep 8, 2025 | 3.96 | 4.07 | 3.96 | 4.04 | 4.03 | 2.54% | 113,333 |
| Sep 5, 2025 | 4.04 | 4.04 | 3.88 | 3.94 | 3.93 | -1.99% | 663,837 |
| Sep 4, 2025 | 4.11 | 4.17 | 4.02 | 4.02 | 4.01 | -1.23% | 849,903 |
| Sep 3, 2025 | 4.05 | 4.11 | 4.03 | 4.07 | 4.06 | -0.73% | 352,197 |
| Sep 2, 2025 | 3.88 | 4.12 | 3.88 | 4.10 | 4.09 | 1.23% | 386,345 |
| Sep 1, 2025 | 4.12 | 4.12 | 3.96 | 4.05 | 4.04 | - | 76,788 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.04 | -1.22% | 96,783 |
| Aug 28, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.09 | 0.24% | 2,395,417 |
| Aug 27, 2025 | 4.08 | 4.09 | 3.99 | 4.09 | 4.08 | 1.24% | 309,827 |
| Aug 26, 2025 | 4.06 | 4.10 | 4.03 | 4.04 | 4.03 | -0.74% | 267,904 |
| Aug 25, 2025 | 3.90 | 4.07 | 3.89 | 4.07 | 4.06 | 3.83% | 423,366 |
| Aug 22, 2025 | 3.95 | 3.98 | 3.91 | 3.92 | 3.91 | -1.51% | 150,129 |
| Aug 21, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.97 | -1.73% | 90,413 |
| Aug 20, 2025 | 4.10 | 4.10 | 3.99 | 4.05 | 4.04 | - | 160,431 |
| Aug 19, 2025 | 4.05 | 4.09 | 4.02 | 4.05 | 4.04 | - | 113,819 |
| Aug 18, 2025 | 3.94 | 4.10 | 3.94 | 4.05 | 4.04 | - | 389,234 |
| Aug 15, 2025 | 4.00 | 4.07 | 3.98 | 4.05 | 4.04 | - | 367,699 |
| Aug 14, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.04 | 1.00% | 163,168 |
| Aug 13, 2025 | 3.92 | 4.05 | 3.90 | 4.01 | 4.00 | 1.78% | 229,444 |