Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.240
-0.050 (-1.17%)
Aug 17, 2026, 4:30 PM GMT
Uniphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.19 | 4.32 | 4.19 | 4.24 | 4.24 | -1.17% | 33,149 |
| Aug 14, 2026 | 4.20 | 4.33 | 4.20 | 4.29 | 4.29 | - | 68,372 |
| Aug 13, 2026 | 4.25 | 4.36 | 4.25 | 4.29 | 4.29 | -0.23% | 141,321 |
| Aug 12, 2026 | 4.17 | 4.33 | 4.17 | 4.30 | 4.30 | 0.70% | 147,504 |
| Aug 11, 2026 | 4.19 | 4.33 | 4.19 | 4.27 | 4.27 | -0.12% | 115,209 |
| Aug 10, 2026 | 4.46 | 4.46 | 4.22 | 4.28 | 4.28 | 0.23% | 171,187 |
| Aug 7, 2026 | 4.21 | 4.28 | 4.21 | 4.27 | 4.27 | 0.35% | 171,778 |
| Aug 6, 2026 | 4.15 | 4.32 | 4.15 | 4.25 | 4.25 | -0.35% | 117,336 |
| Aug 5, 2026 | 4.15 | 4.27 | 4.15 | 4.27 | 4.27 | 1.67% | 417,186 |
| Aug 4, 2026 | 4.25 | 4.26 | 4.18 | 4.20 | 4.20 | -1.06% | 267,690 |
| Aug 3, 2026 | 4.50 | 4.50 | 4.21 | 4.24 | 4.24 | -0.24% | 181,919 |
| Jul 31, 2026 | 4.35 | 4.37 | 4.25 | 4.25 | 4.25 | - | 400,060 |
| Jul 30, 2026 | 4.16 | 4.33 | 4.16 | 4.25 | 4.25 | 0.24% | 379,131 |
| Jul 29, 2026 | 4.41 | 4.49 | 4.24 | 4.24 | 4.24 | -4.93% | 416,798 |
| Jul 28, 2026 | 4.44 | 4.58 | 4.44 | 4.46 | 4.46 | -0.22% | 496,504 |
| Jul 27, 2026 | 4.34 | 4.50 | 4.34 | 4.47 | 4.47 | 0.22% | 223,524 |
| Jul 24, 2026 | 4.20 | 4.49 | 4.20 | 4.46 | 4.46 | 0.90% | 242,663 |
| Jul 23, 2026 | 4.49 | 4.52 | 4.41 | 4.42 | 4.42 | -1.12% | 485,426 |
| Jul 22, 2026 | 4.41 | 4.48 | 4.38 | 4.47 | 4.47 | 0.68% | 76,913 |
| Jul 21, 2026 | 4.46 | 4.49 | 4.41 | 4.44 | 4.44 | -1.22% | 196,860 |
| Jul 20, 2026 | 4.48 | 4.55 | 4.48 | 4.50 | 4.50 | -0.33% | 66,697 |
| Jul 17, 2026 | 4.51 | 4.52 | 4.47 | 4.51 | 4.51 | -0.33% | 78,823 |
| Jul 16, 2026 | 4.66 | 4.66 | 4.51 | 4.53 | 4.53 | -1.20% | 161,804 |
| Jul 15, 2026 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | 0.66% | 130,830 |
| Jul 14, 2026 | 4.56 | 4.57 | 4.50 | 4.55 | 4.55 | -2.57% | 155,824 |
| Jul 13, 2026 | 4.64 | 4.68 | 4.58 | 4.67 | 4.67 | 1.30% | 166,009 |
| Jul 10, 2026 | 4.68 | 4.69 | 4.58 | 4.61 | 4.61 | -1.71% | 128,700 |
| Jul 9, 2026 | 4.70 | 4.72 | 4.64 | 4.69 | 4.69 | 0.21% | 82,581 |
| Jul 8, 2026 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -2.90% | 215,685 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.77 | 4.82 | 4.82 | 0.42% | 203,762 |
| Jul 6, 2026 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 0.42% | 173,851 |
| Jul 3, 2026 | 4.58 | 4.79 | 4.58 | 4.78 | 4.78 | 2.69% | 369,011 |
| Jul 2, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 2.20% | 610,054 |
| Jul 1, 2026 | 4.45 | 4.57 | 4.42 | 4.56 | 4.56 | 2.36% | 310,212 |
| Jun 30, 2026 | 4.56 | 4.57 | 4.44 | 4.45 | 4.45 | -1.77% | 234,864 |
| Jun 29, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -0.88% | 106,651 |
| Jun 26, 2026 | 4.65 | 4.65 | 4.54 | 4.57 | 4.57 | -0.65% | 322,600 |
| Jun 25, 2026 | 4.63 | 4.63 | 4.56 | 4.60 | 4.60 | 0.66% | 422,265 |
| Jun 24, 2026 | 4.57 | 4.62 | 4.52 | 4.57 | 4.57 | 0.88% | 704,099 |
| Jun 23, 2026 | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | - | 437,306 |
| Jun 22, 2026 | 4.61 | 4.64 | 4.53 | 4.53 | 4.53 | -2.69% | 350,446 |
| Jun 19, 2026 | 4.74 | 4.77 | 4.63 | 4.66 | 4.66 | -2.00% | 364,934 |
| Jun 18, 2026 | 4.73 | 4.77 | 4.70 | 4.75 | 4.75 | 0.21% | 216,871 |
| Jun 17, 2026 | 4.76 | 4.79 | 4.74 | 4.74 | 4.74 | - | 209,884 |
| Jun 16, 2026 | 4.87 | 4.88 | 4.74 | 4.74 | 4.74 | -2.17% | 271,446 |
| Jun 15, 2026 | 4.94 | 4.98 | 4.83 | 4.85 | 4.85 | -1.52% | 312,667 |
| Jun 12, 2026 | 4.85 | 4.94 | 4.78 | 4.92 | 4.92 | 2.07% | 1,892,784 |
| Jun 11, 2026 | 4.82 | 4.87 | 4.76 | 4.82 | 4.82 | 0.52% | 471,621 |
| Jun 10, 2026 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | 0.10% | 228,979 |
| Jun 9, 2026 | 4.77 | 4.85 | 4.77 | 4.79 | 4.79 | -0.21% | 153,855 |