Uniphar plc (ISE:UPR)
Ireland
· Delayed Price · Currency is EUR 4.000
+0.040 (1.01%)
Mar 6, 2026, 12:24 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | - | 1.01% | 48,266 |
| Mar 5, 2026 | 4.08 | 4.11 | 3.96 | 3.96 | 3.96 | -2.34% | 260,656 |
| Mar 4, 2026 | 4.11 | 4.11 | 4.00 | 4.06 | 4.06 | 2.14% | 1,643,064 |
| Mar 3, 2026 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -3.87% | 422,018 |
| Mar 2, 2026 | 4.04 | 4.17 | 3.99 | 4.13 | 4.13 | 0.98% | 456,329 |
| Feb 27, 2026 | 4.24 | 4.24 | 4.05 | 4.09 | 4.09 | -2.73% | 927,165 |
| Feb 26, 2026 | 4.10 | 4.25 | 4.04 | 4.21 | 4.21 | 3.06% | 345,584 |
| Feb 25, 2026 | 4.12 | 4.12 | 4.01 | 4.08 | 4.08 | 1.24% | 2,160,813 |
| Feb 24, 2026 | 4.05 | 4.19 | 3.90 | 4.03 | 4.03 | 0.88% | 2,697,418 |
| Feb 23, 2026 | 4.05 | 4.09 | 4.00 | 4.00 | 4.00 | -1.11% | 347,833 |
| Feb 20, 2026 | 4.03 | 4.06 | 3.98 | 4.04 | 4.04 | 1.38% | 496,472 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | -0.13% | 478,874 |
| Feb 18, 2026 | 4.00 | 4.04 | 3.97 | 3.99 | 3.99 | - | 474,070 |
| Feb 17, 2026 | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | 0.25% | 349,101 |
| Feb 16, 2026 | 3.99 | 4.05 | 3.98 | 3.98 | 3.98 | 0.51% | 248,147 |
| Feb 13, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -0.25% | 182,200 |
| Feb 12, 2026 | 3.98 | 4.03 | 3.97 | 3.97 | 3.97 | 0.38% | 473,421 |
| Feb 11, 2026 | 4.05 | 4.05 | 3.91 | 3.96 | 3.96 | -1.49% | 109,159 |
| Feb 10, 2026 | 4.02 | 4.04 | 3.96 | 4.02 | 4.02 | 0.12% | 296,693 |
| Feb 9, 2026 | 4.04 | 4.07 | 3.96 | 4.01 | 4.01 | -0.50% | 572,437 |
| Feb 6, 2026 | 3.98 | 4.05 | 3.89 | 4.03 | 4.03 | 2.28% | 299,757 |
| Feb 5, 2026 | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | 0.51% | 314,207 |
| Feb 4, 2026 | 3.86 | 3.97 | 3.85 | 3.92 | 3.92 | 1.82% | 137,478 |
| Feb 3, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | 0.65% | 242,132 |
| Feb 2, 2026 | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | - | 80,321 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -0.65% | 440,073 |
| Jan 29, 2026 | 3.98 | 4.01 | 3.84 | 3.85 | 3.85 | -3.75% | 483,420 |
| Jan 28, 2026 | 4.02 | 4.14 | 4.00 | 4.00 | 4.00 | -2.20% | 558,050 |
| Jan 27, 2026 | 3.66 | 4.09 | 3.66 | 4.09 | 4.09 | 13.93% | 935,217 |
| Jan 26, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | - | 302,537 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | -1.64% | 247,539 |
| Jan 22, 2026 | 3.52 | 3.66 | 3.52 | 3.65 | 3.65 | 4.29% | 252,036 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.23% | 309,072 |
| Jan 20, 2026 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | -0.42% | 382,290 |
| Jan 19, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | -0.14% | 218,029 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.70% | 173,310 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.65 | 3.70 | 3.70 | 0.41% | 253,928 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -0.94% | 1,309,880 |
| Jan 13, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | 1.09% | 423,653 |
| Jan 12, 2026 | 3.66 | 3.72 | 3.61 | 3.68 | 3.68 | 1.66% | 636,528 |
| Jan 9, 2026 | 3.64 | 3.68 | 3.61 | 3.62 | 3.62 | 0.28% | 357,509 |
| Jan 8, 2026 | 3.63 | 3.66 | 3.51 | 3.61 | 3.61 | 0.28% | 407,979 |
| Jan 7, 2026 | 3.58 | 3.67 | 3.50 | 3.60 | 3.60 | 1.84% | 1,855,129 |
| Jan 6, 2026 | 3.48 | 3.58 | 3.47 | 3.54 | 3.54 | 1.00% | 823,870 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | 0.57% | 2,988,390 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.43 | 3.48 | 3.48 | -1.14% | 61,450 |
| Dec 31, 2025 | 3.53 | 3.53 | 3.45 | 3.52 | 3.52 | - | 82,441 |
| Dec 30, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | 0.72% | 39,887 |
| Dec 29, 2025 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | 0.72% | 74,682 |
| Dec 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | 12,917 |
| Dec 23, 2025 | 3.46 | 3.53 | 3.38 | 3.42 | 3.42 | -3.66% | 173,313 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.47 | 3.55 | 3.55 | 0.28% | 90,102 |
| Dec 19, 2025 | 3.55 | 3.57 | 3.47 | 3.54 | 3.54 | 0.57% | 862,378 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 105,726 |
| Dec 17, 2025 | 3.46 | 3.57 | 3.46 | 3.50 | 3.50 | -0.57% | 662,894 |
| Dec 16, 2025 | 3.50 | 3.55 | 3.40 | 3.52 | 3.52 | 1.88% | 246,611 |
| Dec 15, 2025 | 3.45 | 3.48 | 3.38 | 3.46 | 3.46 | -0.14% | 201,485 |
| Dec 12, 2025 | 3.55 | 3.56 | 3.41 | 3.46 | 3.46 | -1.70% | 421,850 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | -1.81% | 207,937 |
| Dec 10, 2025 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -1.92% | 204,444 |
| Dec 9, 2025 | 3.67 | 3.73 | 3.63 | 3.66 | 3.66 | -1.35% | 120,959 |
| Dec 8, 2025 | 3.69 | 3.71 | 3.64 | 3.71 | 3.71 | 1.09% | 212,984 |
| Dec 5, 2025 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | 0.27% | 225,531 |
| Dec 4, 2025 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | -0.68% | 111,343 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.67 | 3.68 | 3.68 | -0.94% | 156,251 |
| Dec 2, 2025 | 3.84 | 3.85 | 3.67 | 3.72 | 3.72 | -4.25% | 139,376 |
| Dec 1, 2025 | 3.65 | 3.90 | 3.65 | 3.88 | 3.88 | 2.92% | 613,211 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.68 | 3.77 | 3.77 | 1.34% | 321,071 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.68 | 3.72 | 3.72 | - | 245,385 |
| Nov 26, 2025 | 3.65 | 3.79 | 3.65 | 3.72 | 3.72 | 0.54% | 280,878 |
| Nov 25, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | - | 157,677 |
| Nov 24, 2025 | 3.71 | 3.74 | 3.65 | 3.70 | 3.70 | 0.95% | 190,195 |
| Nov 21, 2025 | 3.66 | 3.69 | 3.56 | 3.67 | 3.67 | -1.21% | 177,088 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.67 | 3.71 | 3.71 | -1.59% | 254,955 |
| Nov 19, 2025 | 3.72 | 3.80 | 3.72 | 3.77 | 3.77 | 1.34% | 218,776 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.06% | 220,648 |
| Nov 17, 2025 | 3.81 | 3.82 | 3.73 | 3.76 | 3.76 | -0.79% | 177,885 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | -2.82% | 221,148 |
| Nov 13, 2025 | 3.96 | 3.97 | 3.86 | 3.90 | 3.90 | -0.89% | 378,990 |
| Nov 12, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 1.94% | 132,332 |
| Nov 11, 2025 | 3.85 | 3.90 | 3.84 | 3.86 | 3.86 | 0.26% | 238,415 |
| Nov 10, 2025 | 3.74 | 3.85 | 3.73 | 3.85 | 3.85 | 2.53% | 339,103 |
| Nov 7, 2025 | 3.84 | 3.86 | 3.70 | 3.76 | 3.76 | -2.21% | 476,056 |
| Nov 6, 2025 | 3.89 | 3.94 | 3.81 | 3.84 | 3.84 | -2.78% | 467,687 |
| Nov 5, 2025 | 3.95 | 3.96 | 3.87 | 3.95 | 3.95 | 0.51% | 517,326 |
| Nov 4, 2025 | 3.77 | 3.95 | 3.75 | 3.93 | 3.93 | 2.88% | 285,990 |
| Nov 3, 2025 | 3.77 | 3.85 | 3.77 | 3.82 | 3.82 | -0.26% | 128,171 |
| Oct 31, 2025 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | - | 110,799 |
| Oct 30, 2025 | 3.82 | 3.87 | 3.79 | 3.83 | 3.83 | 0.26% | 218,913 |
| Oct 29, 2025 | 3.90 | 3.96 | 3.80 | 3.82 | 3.82 | -3.78% | 208,014 |
| Oct 28, 2025 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | 0.38% | 139,383 |
| Oct 27, 2025 | 3.92 | 4.03 | 3.92 | 3.96 | 3.96 | -1.12% | 96,224 |
| Oct 24, 2025 | 3.91 | 4.02 | 3.91 | 4.00 | 4.00 | 0.25% | 465,426 |
| Oct 23, 2025 | 4.02 | 4.07 | 3.96 | 3.99 | 3.99 | -0.25% | 454,335 |
| Oct 22, 2025 | 3.95 | 4.04 | 3.89 | 4.00 | 4.00 | 1.52% | 2,898,214 |
| Oct 21, 2025 | 3.94 | 3.96 | 3.86 | 3.94 | 3.94 | 1.42% | 401,481 |
| Oct 20, 2025 | 3.84 | 3.91 | 3.81 | 3.89 | 3.89 | 1.17% | 292,998 |
| Oct 17, 2025 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 0.13% | 393,964 |
| Oct 16, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.39% | 107,853 |
| Oct 15, 2025 | 3.77 | 3.88 | 3.77 | 3.82 | 3.82 | 1.60% | 596,863 |