Uniphar plc (AIM:UPR)
London
· Delayed Price · Currency is GBP · Price in GBX 347.00
-6.00 (-1.70%)
Mar 5, 2026, 3:44 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 353.00 | 0.86% | 83,128 |
| Mar 3, 2026 | 357.00 | 364.00 | 346.00 | 350.00 | 350.00 | -1.96% | 339,065 |
| Mar 2, 2026 | 358.00 | 366.00 | 350.00 | 357.00 | 357.00 | -0.28% | 23,806 |
| Feb 27, 2026 | 358.80 | 366.00 | 350.00 | 358.00 | 358.00 | - | 4,870 |
| Feb 26, 2026 | 358.00 | 358.80 | 351.00 | 358.00 | 358.00 | - | 29,746 |
| Feb 25, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 358.00 | -2.72% | 19,364 |
| Feb 24, 2026 | 348.00 | 368.00 | 348.12 | 368.00 | 368.00 | 5.75% | 34,265 |
| Feb 23, 2026 | 348.00 | 356.00 | 340.00 | 348.00 | 348.00 | - | 55,158 |
| Feb 20, 2026 | 348.16 | 356.00 | 348.00 | 348.00 | 348.00 | - | 14,518 |
| Feb 19, 2026 | 345.00 | 356.00 | 342.10 | 348.00 | 348.00 | - | 1,570,702 |
| Feb 18, 2026 | 345.00 | 350.00 | 344.22 | 348.00 | 348.00 | 0.87% | 20,896 |
| Feb 17, 2026 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 28,573 |
| Feb 16, 2026 | 345.00 | 350.00 | 343.00 | 345.00 | 345.00 | - | 30,953 |
| Feb 13, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 3,834 |
| Feb 12, 2026 | 345.00 | 340.55 | 340.00 | 345.00 | 345.00 | - | 15,031 |
| Feb 11, 2026 | 348.00 | 350.00 | 340.50 | 345.00 | 345.00 | -0.86% | 30,471 |
| Feb 10, 2026 | 348.44 | 348.44 | 340.00 | 348.00 | 348.00 | - | 7,782 |
| Feb 9, 2026 | 341.00 | 356.00 | 337.00 | 348.00 | 348.00 | - | 85,130 |
| Feb 6, 2026 | 339.00 | 350.00 | 332.00 | 348.00 | 348.00 | 2.65% | 208,631 |
| Feb 5, 2026 | 335.00 | 346.00 | 332.00 | 339.00 | 339.00 | 1.19% | 39,501 |
| Feb 4, 2026 | 335.00 | 340.00 | 332.66 | 335.00 | 335.00 | - | 6,170 |
| Feb 3, 2026 | 336.00 | 338.00 | 332.00 | 335.00 | 335.00 | -0.30% | 9,618 |
| Feb 2, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 9,691 |
| Jan 30, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 4,731 |
| Jan 29, 2026 | 350.00 | 354.00 | 332.80 | 336.00 | 336.00 | -5.08% | 20,603 |
| Jan 28, 2026 | 335.00 | 357.00 | 336.00 | 354.00 | 354.00 | 5.67% | 49,877 |
| Jan 27, 2026 | 317.40 | 333.85 | 310.00 | 335.00 | 335.00 | 7.72% | 95,268 |
| Jan 26, 2026 | 314.00 | 318.00 | 304.00 | 311.00 | 311.00 | -0.96% | 15,348 |
| Jan 23, 2026 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | - | 9,477 |
| Jan 22, 2026 | 309.00 | 318.00 | 306.00 | 314.00 | 314.00 | 1.62% | 319,189 |
| Jan 21, 2026 | 315.00 | 314.00 | 306.00 | 309.00 | 309.00 | -1.90% | 39,262 |
| Jan 20, 2026 | 315.00 | 312.70 | 302.00 | 315.00 | 315.00 | - | 7,427 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 6,109 |
| Jan 16, 2026 | 324.00 | 324.00 | 310.00 | 315.00 | 315.00 | -1.87% | 14,171 |
| Jan 15, 2026 | 321.00 | 322.00 | 318.00 | 321.00 | 321.00 | - | 82,721 |
| Jan 14, 2026 | 321.00 | 321.00 | 318.60 | 321.00 | 321.00 | - | 1,435,709 |
| Jan 13, 2026 | 317.00 | 323.88 | 318.00 | 321.00 | 321.00 | 1.26% | 344,729 |
| Jan 12, 2026 | 313.00 | 318.00 | 308.00 | 317.00 | 317.00 | 1.28% | 533,130 |
| Jan 9, 2026 | 306.00 | 317.52 | 307.00 | 313.00 | 313.00 | 2.29% | 37,403 |
| Jan 8, 2026 | 306.00 | 312.00 | 300.00 | 306.00 | 306.00 | - | 23,442 |
| Jan 7, 2026 | 301.00 | 312.00 | 300.00 | 306.00 | 306.00 | 1.66% | 21,903 |
| Jan 6, 2026 | 301.00 | 308.00 | 294.70 | 301.00 | 301.00 | - | 4,613 |
| Jan 5, 2026 | 299.00 | 308.00 | 294.00 | 301.00 | 301.00 | 0.67% | 31,927 |
| Jan 2, 2026 | 299.00 | 304.00 | 300.61 | 299.00 | 299.00 | - | 486 |
| Dec 31, 2025 | 299.00 | 294.25 | 294.25 | 299.00 | 299.00 | - | 419 |
| Dec 30, 2025 | 294.00 | 304.00 | 294.00 | 299.00 | 299.00 | - | 1,890 |
| Dec 29, 2025 | 301.00 | 301.00 | 298.23 | 299.00 | 299.00 | - | 802 |
| Dec 24, 2025 | 294.50 | 294.50 | 294.50 | 299.00 | 299.00 | - | 1,500 |
| Dec 23, 2025 | 305.00 | 312.00 | 294.97 | 299.00 | 299.00 | -1.97% | 31,444 |
| Dec 22, 2025 | 305.00 | 306.53 | 306.53 | 305.00 | 305.00 | - | 6 |
| Dec 19, 2025 | 305.00 | 312.00 | 298.00 | 305.00 | 305.00 | - | 24,282 |
| Dec 18, 2025 | 305.00 | 308.48 | 298.00 | 305.00 | 305.00 | - | 7,006 |
| Dec 17, 2025 | 304.00 | 308.34 | 301.00 | 305.00 | 305.00 | 0.33% | 4,611 |
| Dec 16, 2025 | 301.00 | 308.00 | 294.00 | 304.00 | 304.00 | 1.00% | 548,391 |
| Dec 15, 2025 | 315.00 | 320.00 | 298.00 | 301.00 | 301.00 | -4.44% | 26,125 |
| Dec 12, 2025 | 315.00 | 311.00 | 310.00 | 315.00 | 315.00 | - | 2,870 |
| Dec 11, 2025 | 320.00 | 321.00 | 312.00 | 315.00 | 315.00 | -1.56% | 13,519 |
| Dec 10, 2025 | 319.00 | 321.00 | 316.00 | 320.00 | 320.00 | -0.31% | 17,168 |
| Dec 9, 2025 | 321.00 | 322.29 | 320.02 | 321.00 | 321.00 | - | 245,825 |
| Dec 8, 2025 | 321.00 | 324.00 | 318.50 | 321.00 | 321.00 | - | 7,457 |
| 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 |