Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.085
+0.155 (3.94%)
Sep 29, 2026, 4:10 PM GMT
Uniphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.13 | 4.14 | 3.92 | 4.07 | - | 3.56% | 563,809 |
| Sep 28, 2026 | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | -0.38% | 167,974 |
| Sep 25, 2026 | 4.17 | 4.17 | 3.94 | 3.95 | 3.95 | 0.13% | 267,971 |
| Sep 24, 2026 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -2.11% | 243,664 |
| Sep 23, 2026 | 4.10 | 4.17 | 4.03 | 4.03 | 4.03 | -2.19% | 1,400,974 |
| Sep 22, 2026 | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | 1.48% | 371,984 |
| Sep 21, 2026 | 4.04 | 4.11 | 4.00 | 4.06 | 4.06 | 1.00% | 375,467 |
| Sep 18, 2026 | 4.04 | 4.08 | 3.99 | 4.02 | 4.02 | -0.62% | 756,606 |
| Sep 17, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | -0.06% | 757,597 |
| Sep 16, 2026 | 4.11 | 4.11 | 4.03 | 4.05 | 4.04 | 0.50% | 596,776 |
| Sep 15, 2026 | 4.07 | 4.11 | 4.00 | 4.03 | 4.02 | 0.75% | 572,947 |
| Sep 14, 2026 | 4.11 | 4.11 | 3.92 | 4.00 | 3.99 | 2.56% | 830,893 |
| Sep 11, 2026 | 4.11 | 4.11 | 3.86 | 3.90 | 3.89 | -1.27% | 185,692 |
| Sep 10, 2026 | 4.00 | 4.08 | 3.90 | 3.95 | 3.94 | -2.47% | 1,006,270 |
| Sep 9, 2026 | 4.13 | 4.13 | 4.00 | 4.05 | 4.04 | -1.82% | 311,079 |
| Sep 8, 2026 | 4.29 | 4.31 | 4.13 | 4.13 | 4.12 | -1.20% | 171,779 |
| Sep 7, 2026 | 4.20 | 4.24 | 4.15 | 4.18 | 4.17 | -0.36% | 106,644 |
| Sep 4, 2026 | 4.14 | 4.21 | 4.14 | 4.19 | 4.18 | 0.60% | 58,076 |
| Sep 3, 2026 | 4.11 | 4.22 | 4.11 | 4.17 | 4.16 | -0.36% | 70,517 |
| Sep 2, 2026 | 4.20 | 4.26 | 4.07 | 4.18 | 4.17 | -2.11% | 225,219 |
| Sep 1, 2026 | 4.24 | 4.29 | 4.20 | 4.27 | 4.26 | 0.59% | 266,407 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.25 | 4.25 | 4.24 | -1.28% | 587,016 |
| Aug 28, 2026 | 4.27 | 4.37 | 4.25 | 4.30 | 4.29 | 0.94% | 491,313 |
| Aug 27, 2026 | 4.25 | 4.31 | 4.25 | 4.26 | 4.25 | -0.70% | 41,353 |
| Aug 26, 2026 | 4.25 | 4.35 | 4.25 | 4.29 | 4.28 | -0.46% | 331,744 |
| Aug 25, 2026 | 4.24 | 4.33 | 4.24 | 4.31 | 4.30 | 1.89% | 149,225 |
| Aug 24, 2026 | 4.10 | 4.25 | 4.10 | 4.23 | 4.22 | 0.83% | 208,928 |
| Aug 21, 2026 | 4.20 | 4.24 | 4.12 | 4.20 | 4.19 | 1.33% | 107,890 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.12 | 4.14 | 4.13 | 0.61% | 85,147 |
| Aug 19, 2026 | 4.18 | 4.21 | 4.12 | 4.12 | 4.11 | -1.67% | 253,988 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.17 | 4.19 | 4.18 | -1.30% | 98,941 |
| Aug 17, 2026 | 4.19 | 4.32 | 4.19 | 4.24 | 4.23 | -1.17% | 33,149 |
| Aug 14, 2026 | 4.20 | 4.33 | 4.20 | 4.29 | 4.28 | - | 68,372 |
| Aug 13, 2026 | 4.25 | 4.36 | 4.25 | 4.29 | 4.28 | -0.23% | 141,321 |
| Aug 12, 2026 | 4.17 | 4.33 | 4.17 | 4.30 | 4.29 | 0.70% | 147,504 |
| Aug 11, 2026 | 4.19 | 4.33 | 4.19 | 4.27 | 4.26 | -0.12% | 115,209 |
| Aug 10, 2026 | 4.46 | 4.46 | 4.22 | 4.28 | 4.27 | 0.23% | 171,187 |
| Aug 7, 2026 | 4.21 | 4.28 | 4.21 | 4.27 | 4.26 | 0.35% | 171,778 |
| Aug 6, 2026 | 4.15 | 4.32 | 4.15 | 4.25 | 4.24 | -0.35% | 117,336 |
| Aug 5, 2026 | 4.15 | 4.27 | 4.15 | 4.27 | 4.26 | 1.67% | 417,186 |
| Aug 4, 2026 | 4.25 | 4.26 | 4.18 | 4.20 | 4.19 | -1.06% | 267,690 |
| Aug 3, 2026 | 4.50 | 4.50 | 4.21 | 4.24 | 4.23 | -0.24% | 181,919 |
| Jul 31, 2026 | 4.35 | 4.37 | 4.25 | 4.25 | 4.24 | - | 400,060 |
| Jul 30, 2026 | 4.16 | 4.33 | 4.16 | 4.25 | 4.24 | 0.24% | 379,131 |
| Jul 29, 2026 | 4.41 | 4.49 | 4.24 | 4.24 | 4.23 | -4.93% | 416,798 |
| Jul 28, 2026 | 4.44 | 4.58 | 4.44 | 4.46 | 4.45 | -0.22% | 496,504 |
| Jul 27, 2026 | 4.34 | 4.50 | 4.34 | 4.47 | 4.46 | 0.22% | 223,524 |
| Jul 24, 2026 | 4.20 | 4.49 | 4.20 | 4.46 | 4.45 | 0.90% | 242,663 |
| Jul 23, 2026 | 4.49 | 4.52 | 4.41 | 4.42 | 4.41 | -1.12% | 485,426 |
| Jul 22, 2026 | 4.41 | 4.48 | 4.38 | 4.47 | 4.46 | 0.68% | 76,913 |