Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 4.190
+0.025 (0.60%)
Sep 4, 2026, 4:30 PM GMT
Uniphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | 0.60% | 58,076 |
| Sep 3, 2026 | 4.11 | 4.22 | 4.11 | 4.17 | 4.17 | -0.36% | 70,517 |
| Sep 2, 2026 | 4.20 | 4.26 | 4.07 | 4.18 | 4.18 | -2.11% | 225,219 |
| Sep 1, 2026 | 4.24 | 4.29 | 4.20 | 4.27 | 4.27 | 0.59% | 266,407 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | -1.28% | 587,016 |
| Aug 28, 2026 | 4.27 | 4.37 | 4.25 | 4.30 | 4.30 | 0.94% | 491,313 |
| Aug 27, 2026 | 4.25 | 4.31 | 4.25 | 4.26 | 4.26 | -0.70% | 41,353 |
| Aug 26, 2026 | 4.25 | 4.35 | 4.25 | 4.29 | 4.29 | -0.46% | 331,744 |
| Aug 25, 2026 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 1.89% | 149,225 |
| Aug 24, 2026 | 4.10 | 4.25 | 4.10 | 4.23 | 4.23 | 0.83% | 208,928 |
| Aug 21, 2026 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | 1.33% | 107,890 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.12 | 4.14 | 4.14 | 0.61% | 85,147 |
| Aug 19, 2026 | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | -1.67% | 253,988 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.17 | 4.19 | 4.19 | -1.30% | 98,941 |
| 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 |