Uniphar plc (AIM:UPR)
London
· Delayed Price · Currency is GBP · Price in GBX 321.00
0.00 (0.00%)
At close: Dec 5, 2025
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.00 | 324.00 | 318.00 | 321.00 | 321.00 | - | 5,406 |
| Dec 4, 2025 | 324.00 | 324.00 | 318.00 | 321.00 | 321.00 | -0.93% | 13,001 |
| Dec 3, 2025 | 324.00 | 330.00 | 322.07 | 324.00 | 324.00 | - | 63,409 |
| Dec 2, 2025 | 324.00 | 334.00 | 323.10 | 324.00 | 324.00 | - | 19,691 |
| Dec 1, 2025 | 324.00 | 323.00 | 318.00 | 324.00 | 324.00 | - | 38,023 |
| Nov 28, 2025 | 323.00 | 330.00 | 318.00 | 324.00 | 324.00 | 0.31% | 14,553 |
| Nov 27, 2025 | 323.00 | 324.20 | 318.00 | 323.00 | 323.00 | - | 16,052 |
| Nov 26, 2025 | 323.00 | 325.85 | 318.00 | 323.00 | 323.00 | - | 255,841 |
| Nov 25, 2025 | 326.00 | 323.00 | 318.00 | 323.00 | 323.00 | 0.94% | 30,338 |
| Nov 24, 2025 | 318.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.84% | 13,602 |
| Nov 21, 2025 | 332.00 | 340.00 | 318.00 | 326.00 | 326.00 | -1.81% | 70,636 |
| Nov 20, 2025 | 332.00 | 332.00 | 326.20 | 332.00 | 332.00 | - | 29,280 |
| Nov 19, 2025 | 332.00 | 340.00 | 324.00 | 332.00 | 332.00 | - | 11,420 |
| Nov 18, 2025 | 335.00 | 340.00 | 325.00 | 332.00 | 332.00 | -3.49% | 465,974 |
| Nov 17, 2025 | 338.00 | 344.00 | 330.00 | 344.00 | 344.00 | 1.78% | 687,501 |
| Nov 14, 2025 | 338.00 | 339.00 | 332.60 | 338.00 | 338.00 | - | 30,529 |
| Nov 13, 2025 | 338.00 | 334.60 | 332.00 | 338.00 | 338.00 | - | 71,484 |
| Nov 12, 2025 | 336.00 | 339.89 | 331.50 | 338.00 | 338.00 | 2.42% | 7,820 |
| Nov 11, 2025 | 334.00 | 334.90 | 328.00 | 330.00 | 330.00 | 0.61% | 3,198 |
| Nov 10, 2025 | 335.00 | 332.20 | 328.00 | 328.00 | 328.00 | -2.09% | 559,958 |
| Nov 7, 2025 | 340.00 | 335.10 | 330.00 | 335.00 | 335.00 | -1.47% | 2,170 |
| Nov 6, 2025 | 340.00 | 339.28 | 335.00 | 340.00 | 340.00 | - | 9,444 |
| Nov 5, 2025 | 340.00 | 345.00 | 337.60 | 340.00 | 340.00 | - | 8,504 |
| Nov 4, 2025 | 341.00 | 342.00 | 332.00 | 340.00 | 340.00 | -0.29% | 51,636 |
| Nov 3, 2025 | 342.00 | 341.00 | 334.00 | 341.00 | 341.00 | -0.29% | 8,981 |
| Oct 31, 2025 | 342.00 | 348.00 | 336.00 | 342.00 | 342.00 | - | 13,434 |
| Oct 30, 2025 | 345.00 | 348.00 | 336.00 | 342.00 | 342.00 | -0.87% | 796,725 |
| Oct 29, 2025 | 345.00 | 348.00 | 341.50 | 345.00 | 345.00 | - | 15,705 |
| Oct 28, 2025 | 345.00 | 347.28 | 343.25 | 345.00 | 345.00 | - | 787,985 |
| Oct 27, 2025 | 343.00 | 350.00 | 341.00 | 345.00 | 345.00 | 0.58% | 19,461 |
| Oct 24, 2025 | 342.00 | 348.46 | 341.00 | 343.00 | 343.00 | 0.29% | 1,752,714 |
| Oct 23, 2025 | 335.00 | 347.50 | 330.00 | 342.00 | 342.00 | 2.09% | 5,101 |
| Oct 22, 2025 | 335.00 | 340.62 | 328.00 | 335.00 | 335.00 | - | 107,238 |
| Oct 21, 2025 | 334.00 | 341.00 | 328.00 | 335.00 | 335.00 | 0.30% | 58,856 |
| Oct 20, 2025 | 332.00 | 329.20 | 329.20 | 334.00 | 334.00 | 0.60% | 10,844 |
| Oct 17, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 0.61% | 5,342 |
| Oct 16, 2025 | 330.00 | 333.46 | 326.00 | 330.00 | 330.00 | - | 13,666 |
| Oct 15, 2025 | 330.00 | 326.80 | 326.80 | 330.00 | 330.00 | - | 12,922 |
| Oct 14, 2025 | 334.00 | 333.40 | 326.80 | 330.00 | 330.00 | -1.20% | 6,435 |
| Oct 13, 2025 | 328.00 | 338.00 | 329.10 | 334.00 | 334.00 | 1.83% | 162,843 |
| Oct 10, 2025 | 334.00 | 338.00 | 330.00 | 328.00 | 328.00 | -1.80% | 7,277 |
| Oct 9, 2025 | 335.00 | 336.07 | 326.00 | 334.00 | 334.00 | -0.30% | 14,991 |
| Oct 8, 2025 | 340.00 | 340.00 | 332.50 | 335.00 | 335.00 | -1.47% | 322,056 |
| Oct 7, 2025 | 341.00 | 346.00 | 330.00 | 340.00 | 340.00 | -0.29% | 15,634 |
| Oct 6, 2025 | 342.00 | 344.00 | 335.00 | 341.00 | 341.00 | -0.29% | 104,387 |
| Oct 3, 2025 | 342.00 | 343.20 | 338.55 | 342.00 | 342.00 | - | 5,638 |
| Oct 2, 2025 | 342.00 | 342.22 | 341.26 | 342.00 | 342.00 | - | 518 |
| Oct 1, 2025 | 343.00 | 347.67 | 334.00 | 342.00 | 342.00 | -0.29% | 4,484 |
| Sep 30, 2025 | 335.00 | 342.95 | 336.40 | 343.00 | 343.00 | 2.39% | 51,123 |
| Sep 29, 2025 | 335.00 | 336.24 | 330.50 | 335.00 | 335.00 | - | 4,593 |
| Sep 26, 2025 | 335.00 | 340.00 | 333.45 | 335.00 | 335.00 | - | 3,090 |
| Sep 25, 2025 | 335.00 | 336.72 | 330.50 | 335.00 | 335.00 | - | 6,873 |
| Sep 24, 2025 | 335.00 | 336.00 | 326.10 | 335.00 | 335.00 | - | 31,430 |
| Sep 23, 2025 | 335.00 | 335.00 | 330.00 | 335.00 | 335.00 | - | 24,941 |
| Sep 22, 2025 | 341.00 | 342.00 | 330.00 | 335.00 | 335.00 | -1.76% | 111,496 |
| Sep 19, 2025 | 343.00 | 345.00 | 334.00 | 341.00 | 341.00 | -0.58% | 52,017 |
| Sep 18, 2025 | 345.00 | 350.00 | 340.00 | 343.00 | 343.00 | -0.58% | 11,640 |
| Sep 17, 2025 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | - | 4,985 |
| Sep 16, 2025 | 346.00 | 350.00 | 340.00 | 345.00 | 345.00 | -0.29% | 7,036 |
| Sep 15, 2025 | 346.00 | 348.00 | 336.00 | 346.00 | 346.00 | - | 975,998 |
| Sep 12, 2025 | 351.00 | 358.00 | 346.57 | 346.00 | 346.00 | -1.42% | 2,564 |
| Sep 11, 2025 | 351.00 | 356.46 | 347.80 | 351.00 | 351.00 | - | 647,443 |
| Sep 10, 2025 | 347.00 | 356.36 | 342.00 | 351.00 | 350.39 | -0.28% | 7,819 |
| Sep 9, 2025 | 347.00 | 352.00 | 344.00 | 352.00 | 351.38 | 1.44% | 16,312 |
| Sep 8, 2025 | 345.00 | 350.00 | 340.50 | 347.00 | 346.39 | 0.29% | 8,038 |
| Sep 5, 2025 | 354.00 | 356.00 | 340.00 | 346.00 | 345.39 | -2.26% | 26,265 |
| Sep 4, 2025 | 353.00 | 368.00 | 350.00 | 354.00 | 353.38 | 0.28% | 475,970 |
| Sep 3, 2025 | 353.00 | 368.00 | 348.00 | 353.00 | 352.38 | 0.28% | 662,579 |
| Sep 2, 2025 | 353.00 | 358.46 | 344.43 | 352.00 | 351.38 | -0.28% | 20,732 |
| Sep 1, 2025 | 352.00 | 360.00 | 346.10 | 353.00 | 352.38 | 0.28% | 18,331 |
| Aug 29, 2025 | 349.00 | 353.75 | 346.00 | 352.00 | 351.38 | 1.73% | 8,613 |
| Aug 28, 2025 | 345.00 | 354.00 | 344.00 | 346.00 | 345.39 | 0.29% | 67,653 |
| Aug 27, 2025 | 345.00 | 347.67 | 340.00 | 345.00 | 344.40 | - | 227,976 |
| Aug 26, 2025 | 342.00 | 350.00 | 342.00 | 345.00 | 344.40 | 0.88% | 8,803 |
| Aug 22, 2025 | 342.00 | 340.00 | 338.25 | 342.00 | 341.40 | - | 56,558 |
| Aug 21, 2025 | 345.00 | 350.00 | 338.88 | 342.00 | 341.40 | -2.29% | 20,374 |
| Aug 20, 2025 | 342.00 | 350.00 | 330.00 | 350.00 | 349.39 | 2.34% | 6,619 |
| Aug 19, 2025 | 342.00 | 348.00 | 338.00 | 342.00 | 341.40 | 1.79% | 11,065 |
| Aug 18, 2025 | 342.00 | 347.49 | 330.00 | 336.00 | 335.41 | -1.75% | 6,654 |
| Aug 15, 2025 | 339.00 | 348.00 | 338.00 | 342.00 | 341.40 | 0.88% | 17,547 |
| Aug 14, 2025 | 339.00 | 346.00 | 332.00 | 339.00 | 338.41 | - | 1,697 |
| Aug 13, 2025 | 339.00 | 346.00 | 338.00 | 339.00 | 338.41 | - | 33,460 |
| Aug 12, 2025 | 339.00 | 338.00 | 332.50 | 339.00 | 338.41 | - | 12,375 |
| Aug 11, 2025 | 338.00 | 346.00 | 332.00 | 339.00 | 338.41 | 0.30% | 26,665 |
| Aug 8, 2025 | 338.00 | 342.68 | 332.25 | 338.00 | 337.41 | - | 1,719 |
| Aug 7, 2025 | 344.00 | 348.00 | 332.00 | 338.00 | 337.41 | -1.74% | 8,140 |
| Aug 6, 2025 | 344.00 | 347.12 | 340.88 | 344.00 | 343.40 | - | 6,908 |
| Aug 5, 2025 | 339.00 | 348.00 | 340.00 | 344.00 | 343.40 | 1.47% | 7,329 |
| Aug 4, 2025 | 339.00 | 346.00 | 332.00 | 339.00 | 338.41 | -2.59% | 10,056 |
| Aug 1, 2025 | 342.00 | 348.00 | 332.00 | 348.00 | 347.39 | 1.75% | 17,124 |
| Jul 31, 2025 | 336.00 | 348.00 | 330.00 | 342.00 | 341.40 | 1.79% | 14,300 |
| Jul 30, 2025 | 336.00 | 342.00 | 330.00 | 336.00 | 335.41 | - | 2,849 |
| Jul 29, 2025 | 331.00 | 342.00 | 326.00 | 336.00 | 335.41 | 1.82% | 9,537 |
| Jul 28, 2025 | 326.00 | 335.00 | 329.00 | 330.00 | 329.42 | 1.23% | 4,370 |
| Jul 25, 2025 | 325.00 | 330.00 | 322.00 | 326.00 | 325.43 | -2.40% | 1,110,903 |
| Jul 24, 2025 | 323.00 | 334.00 | 323.00 | 334.00 | 333.42 | 3.41% | 37,850 |
| Jul 23, 2025 | 321.00 | 326.00 | 320.00 | 323.00 | 322.43 | 0.62% | 1,688,691 |
| Jul 22, 2025 | 317.00 | 321.00 | 313.00 | 321.00 | 320.44 | 1.26% | 20,439 |
| Jul 21, 2025 | 316.00 | 313.00 | 310.00 | 317.00 | 316.45 | 0.32% | 7,729 |
| Jul 18, 2025 | 315.00 | 322.00 | 308.00 | 316.00 | 315.45 | 1.28% | 24,279 |