Uniphar plc (AIM:UPR)
London
· Delayed Price · Currency is GBP · Price in GBX 360.00
+11.00 (3.15%)
Apr 28, 2026, 2:45 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 349.00 | 359.67 | 340.00 | 349.00 | 349.00 | - | 278,128 |
| Apr 24, 2026 | 349.00 | 352.54 | 347.45 | 349.00 | 349.00 | - | 27,804 |
| Apr 23, 2026 | 354.50 | 354.50 | 346.00 | 349.00 | 349.00 | -0.29% | 94,231 |
| Apr 22, 2026 | 342.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 21,100 |
| Apr 21, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 680,026 |
| Apr 20, 2026 | 350.00 | 360.00 | 346.00 | 350.00 | 348.86 | -1.41% | 4,330 |
| Apr 17, 2026 | 350.00 | 360.00 | 344.00 | 355.00 | 353.85 | 1.43% | 3,786 |
| Apr 16, 2026 | 350.00 | 360.00 | 343.45 | 350.00 | 348.86 | - | 6,244 |
| Apr 15, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 348.86 | - | 1,548,132 |
| Apr 14, 2026 | 340.00 | 352.45 | 340.00 | 350.00 | 348.86 | -0.57% | 398,818 |
| Apr 13, 2026 | 340.00 | 352.00 | 332.00 | 352.00 | 350.86 | 0.57% | 3,261,783 |
| Apr 10, 2026 | 340.00 | 350.00 | 330.00 | 350.00 | 348.86 | - | 164,995 |
| Apr 9, 2026 | 340.00 | 350.00 | 335.00 | 350.00 | 348.86 | 2.94% | 14,104 |
| Apr 8, 2026 | 333.00 | 350.00 | 330.00 | 340.00 | 338.90 | 2.10% | 14,574 |
| Apr 7, 2026 | 331.00 | 340.00 | 327.50 | 333.00 | 331.92 | 0.60% | 13,533 |
| Apr 2, 2026 | 328.00 | 336.00 | 320.00 | 331.00 | 329.93 | 0.91% | 263,338 |
| Apr 1, 2026 | 320.00 | 336.00 | 320.16 | 328.00 | 326.93 | 2.50% | 84,731 |
| Mar 31, 2026 | 318.00 | 330.00 | 313.52 | 320.00 | 318.96 | 0.63% | 34,822 |
| Mar 30, 2026 | 323.00 | 326.00 | 310.00 | 318.00 | 316.97 | -1.55% | 65,998 |
| Mar 27, 2026 | 323.00 | 323.00 | 320.00 | 323.00 | 321.95 | - | 285,076 |
| Mar 26, 2026 | 333.00 | 340.00 | 320.10 | 323.00 | 321.95 | -3.00% | 369,607 |
| Mar 25, 2026 | 333.00 | 333.00 | 326.70 | 333.00 | 331.92 | - | 33,729 |
| Mar 24, 2026 | 335.00 | 335.00 | 326.00 | 333.00 | 331.92 | -0.60% | 23,354 |
| Mar 23, 2026 | 337.00 | 340.00 | 330.00 | 335.00 | 333.91 | -0.59% | 23,685 |
| Mar 20, 2026 | 342.00 | 350.00 | 334.00 | 337.00 | 335.91 | -1.46% | 11,959 |
| Mar 19, 2026 | 345.00 | 350.00 | 334.00 | 342.00 | 340.89 | -0.87% | 26,398 |
| Mar 18, 2026 | 345.00 | 354.00 | 340.00 | 345.00 | 343.88 | - | 29,930 |
| Mar 17, 2026 | 346.00 | 350.00 | 340.00 | 345.00 | 343.88 | -0.29% | 28,658 |
| Mar 16, 2026 | 346.00 | 346.00 | 342.00 | 346.00 | 344.88 | - | 278,242 |
| Mar 13, 2026 | 346.00 | 350.00 | 342.00 | 346.00 | 344.88 | - | 39,908 |
| Mar 12, 2026 | 353.00 | 360.00 | 342.00 | 346.00 | 344.88 | -1.98% | 9,572 |
| Mar 11, 2026 | 354.00 | 360.00 | 346.00 | 353.00 | 351.85 | -0.84% | 45,333 |
| Mar 10, 2026 | 353.00 | 360.00 | 346.00 | 356.00 | 354.84 | 0.85% | 329,223 |
| Mar 9, 2026 | 353.00 | 360.00 | 346.00 | 353.00 | 351.85 | - | 23,728 |
| Mar 6, 2026 | 353.00 | 347.37 | 346.00 | 353.00 | 351.85 | - | 17,878 |
| Mar 5, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 351.85 | - | 10,458 |
| Mar 4, 2026 | 353.00 | 360.00 | 347.00 | 353.00 | 351.85 | 0.86% | 83,128 |
| Mar 3, 2026 | 357.00 | 364.00 | 346.00 | 350.00 | 348.86 | -1.96% | 339,065 |
| Mar 2, 2026 | 358.00 | 366.00 | 350.00 | 357.00 | 355.84 | -0.28% | 23,806 |
| Feb 27, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 356.84 | - | 20,660 |
| Feb 26, 2026 | 358.00 | 358.80 | 351.00 | 358.00 | 356.84 | - | 29,746 |
| Feb 25, 2026 | 358.00 | 366.00 | 350.00 | 358.00 | 356.84 | -2.72% | 19,364 |
| Feb 24, 2026 | 348.00 | 368.00 | 348.12 | 368.00 | 366.81 | 5.75% | 34,265 |
| Feb 23, 2026 | 348.00 | 356.00 | 340.00 | 348.00 | 346.87 | - | 55,158 |
| Feb 20, 2026 | 348.00 | 356.00 | 348.00 | 348.00 | 346.87 | - | 14,517 |
| Feb 19, 2026 | 345.00 | 356.00 | 342.10 | 348.00 | 346.87 | - | 1,570,702 |
| Feb 18, 2026 | 345.00 | 350.00 | 344.22 | 348.00 | 346.87 | 0.87% | 20,896 |
| Feb 17, 2026 | 345.00 | 350.00 | 345.00 | 345.00 | 343.88 | - | 28,573 |
| Feb 16, 2026 | 345.00 | 350.00 | 343.00 | 345.00 | 343.88 | - | 30,953 |
| Feb 13, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 343.88 | - | 3,834 |
| Feb 12, 2026 | 345.00 | 340.55 | 340.00 | 345.00 | 343.88 | - | 15,031 |
| Feb 11, 2026 | 348.00 | 350.00 | 340.50 | 345.00 | 343.88 | -0.86% | 41,781 |
| Feb 10, 2026 | 348.00 | 348.44 | 340.00 | 348.00 | 346.87 | - | 1,063,782 |
| Feb 9, 2026 | 341.00 | 356.00 | 337.00 | 348.00 | 346.87 | - | 85,130 |
| Feb 6, 2026 | 339.00 | 350.00 | 332.00 | 348.00 | 346.87 | 2.65% | 208,631 |
| Feb 5, 2026 | 335.00 | 346.00 | 332.00 | 339.00 | 337.90 | 1.19% | 39,501 |
| Feb 4, 2026 | 335.00 | 340.00 | 332.66 | 335.00 | 333.91 | - | 6,170 |
| Feb 3, 2026 | 336.00 | 338.00 | 332.00 | 335.00 | 333.91 | -0.30% | 9,618 |
| Feb 2, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 334.91 | - | 9,691 |
| Jan 30, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 334.91 | - | 4,731 |
| Jan 29, 2026 | 354.00 | 354.00 | 332.80 | 336.00 | 334.91 | -5.08% | 20,603 |
| Jan 28, 2026 | 335.00 | 357.00 | 336.00 | 354.00 | 352.85 | 5.67% | 49,877 |
| Jan 27, 2026 | 315.00 | 333.85 | 310.00 | 335.00 | 333.91 | 7.72% | 110,268 |
| Jan 26, 2026 | 314.00 | 318.00 | 304.00 | 311.00 | 309.99 | -0.96% | 15,348 |
| Jan 23, 2026 | 314.00 | 318.00 | 310.00 | 314.00 | 312.98 | - | 9,477 |
| Jan 22, 2026 | 309.00 | 318.00 | 306.00 | 314.00 | 312.98 | 1.62% | 329,189 |
| Jan 21, 2026 | 315.00 | 314.00 | 306.00 | 309.00 | 308.00 | -1.90% | 39,262 |
| Jan 20, 2026 | 315.00 | 312.70 | 302.00 | 315.00 | 313.98 | - | 12,427 |
| Jan 19, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 313.98 | - | 6,109 |
| Jan 16, 2026 | 317.00 | 324.00 | 310.00 | 315.00 | 313.98 | -1.87% | 620,171 |
| Jan 15, 2026 | 321.00 | 322.00 | 318.00 | 321.00 | 319.96 | - | 82,721 |
| Jan 14, 2026 | 321.00 | 321.00 | 318.60 | 321.00 | 319.96 | - | 1,435,709 |
| Jan 13, 2026 | 317.00 | 323.88 | 318.00 | 321.00 | 319.96 | 1.26% | 344,729 |
| Jan 12, 2026 | 313.00 | 318.00 | 308.00 | 317.00 | 315.97 | 1.28% | 533,130 |
| Jan 9, 2026 | 306.00 | 317.52 | 307.00 | 313.00 | 311.98 | 2.29% | 37,403 |
| Jan 8, 2026 | 306.00 | 312.00 | 300.00 | 306.00 | 305.01 | - | 23,442 |
| Jan 7, 2026 | 301.00 | 312.00 | 300.00 | 306.00 | 305.01 | 1.66% | 21,903 |
| Jan 6, 2026 | 301.00 | 308.00 | 294.70 | 301.00 | 300.02 | - | 4,613 |
| Jan 5, 2026 | 299.00 | 308.00 | 294.00 | 301.00 | 300.02 | 0.67% | 31,927 |
| Jan 2, 2026 | 299.00 | 304.00 | 300.61 | 299.00 | 298.03 | - | 486 |
| Dec 31, 2025 | 299.00 | 294.25 | 294.25 | 299.00 | 298.03 | - | 419 |
| Dec 30, 2025 | 299.00 | 304.00 | 294.00 | 299.00 | 298.03 | - | 1,890 |
| Dec 29, 2025 | 299.00 | 301.00 | 298.23 | 299.00 | 298.03 | - | 802 |
| Dec 24, 2025 | 299.00 | 294.50 | 294.50 | 299.00 | 298.03 | - | 1,500 |
| Dec 23, 2025 | 305.00 | 312.00 | 294.97 | 299.00 | 298.03 | -1.97% | 31,444 |
| Dec 22, 2025 | 305.00 | 306.53 | 306.53 | 305.00 | 304.01 | - | 6 |
| Dec 19, 2025 | 305.00 | 312.00 | 298.00 | 305.00 | 304.01 | - | 24,282 |
| Dec 18, 2025 | 305.00 | 308.48 | 298.00 | 305.00 | 304.01 | - | 7,006 |
| Dec 17, 2025 | 304.00 | 308.34 | 301.00 | 305.00 | 304.01 | 0.33% | 4,611 |
| Dec 16, 2025 | 301.00 | 308.00 | 294.00 | 304.00 | 303.01 | 1.00% | 548,391 |
| Dec 15, 2025 | 315.00 | 320.00 | 298.00 | 301.00 | 300.02 | -4.44% | 26,125 |
| Dec 12, 2025 | 315.00 | 311.00 | 310.00 | 315.00 | 313.98 | - | 2,870 |
| Dec 11, 2025 | 320.00 | 321.00 | 312.00 | 315.00 | 313.98 | -1.56% | 13,519 |
| Dec 10, 2025 | 321.00 | 321.00 | 316.00 | 320.00 | 318.96 | -0.31% | 890,943 |
| Dec 9, 2025 | 321.00 | 322.29 | 320.02 | 321.00 | 319.96 | - | 245,825 |
| Dec 8, 2025 | 321.00 | 324.00 | 318.50 | 321.00 | 319.96 | - | 7,457 |
| Dec 5, 2025 | 321.00 | 324.00 | 318.00 | 321.00 | 319.96 | - | 5,406 |
| Dec 4, 2025 | 324.00 | 324.00 | 318.00 | 321.00 | 319.96 | -0.93% | 13,001 |
| Dec 3, 2025 | 324.00 | 330.00 | 322.07 | 324.00 | 322.95 | - | 63,409 |
| Dec 2, 2025 | 324.00 | 334.00 | 323.10 | 324.00 | 322.95 | - | 19,691 |