Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.555
+0.035 (0.77%)
May 25, 2026, 4:30 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | - | 0.33% | 2 |
| May 22, 2026 | 4.59 | 4.59 | 4.49 | 4.52 | 4.52 | -0.55% | 551,850 |
| May 21, 2026 | 4.46 | 4.59 | 4.46 | 4.55 | 4.55 | 1.45% | 2,216,049 |
| May 20, 2026 | 4.38 | 4.53 | 4.35 | 4.48 | 4.48 | 2.28% | 2,733,621 |
| May 19, 2026 | 4.35 | 4.39 | 4.33 | 4.38 | 4.38 | 0.57% | 230,466 |
| May 18, 2026 | 4.30 | 4.36 | 4.27 | 4.36 | 4.36 | 0.81% | 241,550 |
| May 15, 2026 | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | -1.48% | 313,330 |
| May 14, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 3.18% | 418,426 |
| May 13, 2026 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 0.95% | 360,390 |
| May 12, 2026 | 4.28 | 4.28 | 4.16 | 4.21 | 4.21 | -2.09% | 455,460 |
| May 11, 2026 | 4.29 | 4.35 | 4.28 | 4.30 | 4.30 | 0.12% | 287,236 |
| May 8, 2026 | 4.29 | 4.32 | 4.26 | 4.30 | 4.30 | -0.12% | 313,686 |
| May 7, 2026 | 4.33 | 4.35 | 4.25 | 4.30 | 4.30 | -0.81% | 263,805 |
| May 6, 2026 | 4.20 | 4.35 | 4.20 | 4.34 | 4.34 | 3.58% | 1,118,200 |
| May 5, 2026 | 4.14 | 4.20 | 4.10 | 4.19 | 4.19 | 0.60% | 224,460 |
| Apr 30, 2026 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 1.46% | 250,804 |
| Apr 29, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -0.24% | 275,084 |
| Apr 28, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -1.20% | 447,698 |
| Apr 27, 2026 | 4.12 | 4.18 | 4.09 | 4.16 | 4.16 | 1.46% | 922,202 |
| Apr 24, 2026 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 209,296 |
| Apr 23, 2026 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | -0.05% | 377,657 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.01 | 4.10 | 4.08 | 1.24% | 395,325 |
| Apr 21, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.03 | -0.74% | 165,324 |
| Apr 20, 2026 | 4.18 | 4.18 | 4.06 | 4.08 | 4.06 | -2.51% | 239,527 |
| Apr 17, 2026 | 4.05 | 4.21 | 4.05 | 4.18 | 4.17 | 1.95% | 902,353 |
| Apr 16, 2026 | 3.99 | 4.10 | 3.95 | 4.10 | 4.09 | 3.02% | 1,079,237 |
| Apr 15, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.97 | - | 261,288 |
| Apr 14, 2026 | 3.90 | 4.07 | 3.88 | 3.98 | 3.97 | 2.98% | 477,535 |
| Apr 13, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.85 | -1.40% | 135,335 |
| Apr 10, 2026 | 3.86 | 3.98 | 3.86 | 3.92 | 3.91 | 1.29% | 142,994 |
| Apr 9, 2026 | 3.82 | 3.97 | 3.82 | 3.87 | 3.86 | -1.90% | 737,756 |
| Apr 8, 2026 | 4.00 | 4.01 | 3.90 | 3.95 | 3.93 | 1.28% | 362,908 |
| Apr 7, 2026 | 3.94 | 3.96 | 3.88 | 3.90 | 3.88 | -0.38% | 168,595 |
| Apr 2, 2026 | 3.92 | 3.99 | 3.83 | 3.91 | 3.90 | 1.03% | 172,083 |
| Apr 1, 2026 | 3.89 | 3.92 | 3.82 | 3.87 | 3.86 | 1.84% | 109,555 |
| Mar 31, 2026 | 3.78 | 3.82 | 3.68 | 3.80 | 3.79 | 2.70% | 613,271 |
| Mar 30, 2026 | 3.70 | 3.72 | 3.64 | 3.70 | 3.69 | 0.68% | 172,812 |
| Mar 27, 2026 | 3.71 | 3.72 | 3.68 | 3.68 | 3.66 | -1.08% | 103,333 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.72 | 3.72 | 3.70 | -2.24% | 189,766 |
| Mar 25, 2026 | 3.92 | 3.92 | 3.78 | 3.80 | 3.79 | -0.78% | 328,175 |
| Mar 24, 2026 | 3.80 | 3.90 | 3.79 | 3.83 | 3.82 | 0.26% | 265,795 |
| Mar 23, 2026 | 3.85 | 3.89 | 3.73 | 3.82 | 3.81 | -0.52% | 467,944 |
| Mar 20, 2026 | 3.88 | 3.95 | 3.84 | 3.84 | 3.83 | -2.04% | 411,556 |
| Mar 19, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.91 | -0.76% | 344,915 |
| Mar 18, 2026 | 3.98 | 4.08 | 3.94 | 3.95 | 3.94 | -0.50% | 2,193,870 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.94 | 3.97 | 3.96 | -0.63% | 277,829 |
| Mar 16, 2026 | 3.99 | 4.02 | 3.94 | 4.00 | 3.98 | 0.38% | 668,578 |
| Mar 13, 2026 | 3.95 | 4.03 | 3.92 | 3.98 | 3.97 | 0.51% | 603,648 |
| Mar 12, 2026 | 4.02 | 4.08 | 3.96 | 3.96 | 3.95 | -1.12% | 151,772 |
| Mar 11, 2026 | 4.11 | 4.11 | 4.01 | 4.01 | 3.99 | -2.44% | 2,425,376 |