Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.505
+0.035 (0.78%)
Jul 28, 2026, 9:18 AM GMT
Uniphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | 0.31% | 154,984 |
| Jun 5, 2026 | 4.72 | 4.79 | 4.71 | 4.79 | 4.79 | 1.16% | 255,910 |
| Jun 4, 2026 | 4.70 | 4.75 | 4.67 | 4.73 | 4.73 | 0.64% | 224,335 |
| Jun 3, 2026 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 0.21% | 160,514 |
| Jun 2, 2026 | 4.62 | 4.72 | 4.57 | 4.69 | 4.69 | 1.63% | 247,091 |
| Jun 1, 2026 | 4.51 | 4.63 | 4.51 | 4.62 | 4.62 | 1.21% | 224,027 |
| May 29, 2026 | 4.62 | 4.67 | 4.56 | 4.56 | 4.56 | -0.11% | 826,076 |
| May 28, 2026 | 4.59 | 4.61 | 4.53 | 4.57 | 4.57 | -0.33% | 267,713 |
| May 27, 2026 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 1.66% | 299,204 |
| May 26, 2026 | 4.59 | 4.61 | 4.47 | 4.51 | 4.51 | -1.10% | 583,212 |
| May 25, 2026 | 4.58 | 4.59 | 4.53 | 4.56 | 4.56 | 0.77% | 369,550 |
| 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 |