Uniphar plc (ISE:UPR)
Ireland · Delayed Price · Currency is EUR 3.930
-0.070 (-1.75%)
Oct 19, 2026, 4:30 PM GMT
Uniphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.98 | 4.00 | 3.92 | 3.93 | 3.93 | -1.75% | 446,454 |
| Oct 16, 2026 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -0.37% | 301,363 |
| Oct 15, 2026 | 3.91 | 4.11 | 3.91 | 4.02 | 4.02 | 1.39% | 345,389 |
| Oct 14, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | 0.51% | 104,130 |
| Oct 13, 2026 | 4.00 | 4.03 | 3.91 | 3.94 | 3.94 | -0.63% | 441,793 |
| Oct 12, 2026 | 3.92 | 3.98 | 3.87 | 3.97 | 3.97 | 3.26% | 218,728 |
| Oct 9, 2026 | 4.00 | 4.02 | 3.84 | 3.84 | 3.84 | -2.91% | 321,689 |
| Oct 8, 2026 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -1.12% | 363,081 |
| Oct 7, 2026 | 4.03 | 4.08 | 3.98 | 4.00 | 4.00 | -1.84% | 157,056 |
| Oct 6, 2026 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | 2.77% | 242,425 |
| Oct 5, 2026 | 3.97 | 3.99 | 3.90 | 3.97 | 3.97 | 0.89% | 171,951 |
| Oct 2, 2026 | 3.98 | 4.04 | 3.91 | 3.93 | 3.93 | -1.26% | 180,419 |
| Oct 1, 2026 | 4.17 | 4.17 | 3.98 | 3.98 | 3.98 | -1.97% | 778,967 |
| Sep 30, 2026 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | 0.25% | 661,520 |
| Sep 29, 2026 | 4.13 | 4.14 | 3.92 | 4.05 | 4.05 | 3.05% | 1,216,348 |
| 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 |