Uniphar plc (ISE:UPR)
Ireland
· Delayed Price · Currency is EUR 4.110
-0.050 (-1.20%)
Apr 28, 2026, 4:34 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -1.20% | 447,698 |
| Apr 27, 2026 | 4.12 | 4.18 | 4.09 | 4.16 | 4.16 | 1.46% | 922,202 |
| Apr 24, 2026 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 209,296 |
| Apr 23, 2026 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | -0.37% | 377,657 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.01 | 4.10 | 4.08 | 1.24% | 395,325 |
| Apr 21, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.03 | -0.74% | 165,324 |
| Apr 20, 2026 | 4.18 | 4.18 | 4.06 | 4.08 | 4.06 | -2.51% | 239,527 |
| Apr 17, 2026 | 4.05 | 4.21 | 4.05 | 4.18 | 4.17 | 1.95% | 902,353 |
| Apr 16, 2026 | 3.99 | 4.10 | 3.95 | 4.10 | 4.09 | 3.02% | 1,079,237 |
| Apr 15, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.97 | - | 261,288 |
| Apr 14, 2026 | 3.90 | 4.07 | 3.88 | 3.98 | 3.97 | 2.98% | 477,535 |
| Apr 13, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.85 | -1.40% | 135,335 |
| Apr 10, 2026 | 3.86 | 3.98 | 3.86 | 3.92 | 3.91 | 1.29% | 142,994 |
| Apr 9, 2026 | 3.82 | 3.97 | 3.82 | 3.87 | 3.86 | -1.90% | 737,756 |
| Apr 8, 2026 | 4.00 | 4.01 | 3.90 | 3.95 | 3.93 | 1.28% | 362,908 |
| Apr 7, 2026 | 3.94 | 3.96 | 3.88 | 3.90 | 3.88 | -0.38% | 168,595 |
| Apr 2, 2026 | 3.92 | 3.99 | 3.83 | 3.91 | 3.90 | 1.03% | 172,083 |
| Apr 1, 2026 | 3.89 | 3.92 | 3.82 | 3.87 | 3.86 | 1.84% | 109,555 |
| Mar 31, 2026 | 3.78 | 3.82 | 3.68 | 3.80 | 3.79 | 2.70% | 613,271 |
| Mar 30, 2026 | 3.70 | 3.72 | 3.64 | 3.70 | 3.69 | 0.68% | 172,812 |
| Mar 27, 2026 | 3.71 | 3.72 | 3.68 | 3.68 | 3.66 | -1.08% | 103,333 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.72 | 3.72 | 3.70 | -2.24% | 189,766 |
| Mar 25, 2026 | 3.92 | 3.92 | 3.78 | 3.80 | 3.79 | -0.78% | 328,175 |
| Mar 24, 2026 | 3.80 | 3.90 | 3.79 | 3.83 | 3.82 | 0.26% | 265,795 |
| Mar 23, 2026 | 3.85 | 3.89 | 3.73 | 3.82 | 3.81 | -0.52% | 467,944 |
| Mar 20, 2026 | 3.88 | 3.95 | 3.84 | 3.84 | 3.83 | -2.04% | 411,556 |
| Mar 19, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.91 | -0.76% | 344,915 |
| Mar 18, 2026 | 3.98 | 4.08 | 3.94 | 3.95 | 3.94 | -0.50% | 2,193,870 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.94 | 3.97 | 3.96 | -0.63% | 277,829 |
| Mar 16, 2026 | 3.99 | 4.02 | 3.94 | 4.00 | 3.98 | 0.38% | 668,578 |
| Mar 13, 2026 | 3.95 | 4.03 | 3.92 | 3.98 | 3.97 | 0.51% | 603,648 |
| Mar 12, 2026 | 4.02 | 4.08 | 3.96 | 3.96 | 3.95 | -1.12% | 151,772 |
| Mar 11, 2026 | 4.11 | 4.11 | 4.01 | 4.01 | 3.99 | -2.44% | 2,425,376 |
| Mar 10, 2026 | 4.10 | 4.17 | 4.09 | 4.11 | 4.09 | 1.61% | 1,348,846 |
| Mar 9, 2026 | 3.98 | 4.06 | 3.97 | 4.04 | 4.03 | 0.25% | 2,516,179 |
| Mar 6, 2026 | 4.00 | 4.05 | 3.97 | 4.03 | 4.02 | 1.77% | 268,018 |
| Mar 5, 2026 | 4.08 | 4.11 | 3.96 | 3.96 | 3.95 | -2.34% | 260,656 |
| Mar 4, 2026 | 4.11 | 4.11 | 4.00 | 4.06 | 4.04 | 2.14% | 1,643,064 |
| Mar 3, 2026 | 4.19 | 4.19 | 3.95 | 3.97 | 3.96 | -3.87% | 422,018 |
| Mar 2, 2026 | 4.04 | 4.17 | 3.99 | 4.13 | 4.12 | 0.98% | 456,329 |
| Feb 27, 2026 | 4.24 | 4.24 | 4.05 | 4.09 | 4.08 | -2.73% | 927,165 |
| Feb 26, 2026 | 4.10 | 4.25 | 4.04 | 4.21 | 4.19 | 3.06% | 345,584 |
| Feb 25, 2026 | 4.12 | 4.12 | 4.01 | 4.08 | 4.07 | 1.24% | 2,160,813 |
| Feb 24, 2026 | 4.05 | 4.19 | 3.90 | 4.03 | 4.02 | 0.88% | 2,697,418 |
| Feb 23, 2026 | 4.05 | 4.09 | 4.00 | 4.00 | 3.98 | -1.11% | 347,833 |
| Feb 20, 2026 | 4.03 | 4.06 | 3.98 | 4.04 | 4.03 | 1.38% | 496,472 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.96 | 3.99 | 3.97 | -0.13% | 478,874 |
| Feb 18, 2026 | 4.00 | 4.04 | 3.97 | 3.99 | 3.98 | - | 474,070 |
| Feb 17, 2026 | 3.97 | 4.01 | 3.96 | 3.99 | 3.98 | 0.25% | 349,101 |
| Feb 16, 2026 | 3.99 | 4.05 | 3.98 | 3.98 | 3.97 | 0.51% | 248,147 |
| Feb 13, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.95 | -0.25% | 182,200 |
| Feb 12, 2026 | 3.98 | 4.03 | 3.97 | 3.97 | 3.96 | 0.38% | 473,421 |
| Feb 11, 2026 | 4.05 | 4.05 | 3.91 | 3.96 | 3.94 | -1.49% | 109,159 |
| Feb 10, 2026 | 4.02 | 4.04 | 3.96 | 4.02 | 4.00 | 0.12% | 296,693 |
| Feb 9, 2026 | 4.04 | 4.07 | 3.96 | 4.01 | 4.00 | -0.50% | 572,437 |
| Feb 6, 2026 | 3.98 | 4.05 | 3.89 | 4.03 | 4.02 | 2.28% | 299,757 |
| Feb 5, 2026 | 3.95 | 3.97 | 3.88 | 3.94 | 3.93 | 0.51% | 314,207 |
| Feb 4, 2026 | 3.86 | 3.97 | 3.85 | 3.92 | 3.91 | 1.82% | 137,478 |
| Feb 3, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.84 | 0.65% | 242,132 |
| Feb 2, 2026 | 3.81 | 3.86 | 3.81 | 3.83 | 3.81 | - | 80,321 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.81 | -0.65% | 440,073 |
| Jan 29, 2026 | 3.98 | 4.01 | 3.84 | 3.85 | 3.84 | -3.75% | 483,420 |
| Jan 28, 2026 | 4.02 | 4.14 | 4.00 | 4.00 | 3.99 | -2.20% | 558,050 |
| Jan 27, 2026 | 3.66 | 4.09 | 3.66 | 4.09 | 4.08 | 13.93% | 935,217 |
| Jan 26, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.58 | - | 302,537 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.56 | 3.59 | 3.58 | -1.64% | 247,539 |
| Jan 22, 2026 | 3.52 | 3.66 | 3.52 | 3.65 | 3.64 | 4.29% | 252,036 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.49 | -2.23% | 309,072 |
| Jan 20, 2026 | 3.58 | 3.62 | 3.57 | 3.58 | 3.57 | -0.42% | 382,290 |
| Jan 19, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.58 | -0.14% | 218,029 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.59 | -2.70% | 173,310 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.65 | 3.70 | 3.69 | 0.41% | 253,928 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.64 | 3.69 | 3.67 | -0.94% | 1,309,880 |
| Jan 13, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.71 | 1.09% | 423,653 |
| Jan 12, 2026 | 3.66 | 3.72 | 3.61 | 3.68 | 3.67 | 1.66% | 636,528 |
| Jan 9, 2026 | 3.64 | 3.68 | 3.61 | 3.62 | 3.61 | 0.28% | 357,509 |
| Jan 8, 2026 | 3.63 | 3.66 | 3.51 | 3.61 | 3.60 | 0.28% | 407,979 |
| Jan 7, 2026 | 3.58 | 3.67 | 3.50 | 3.60 | 3.59 | 1.84% | 1,855,129 |
| Jan 6, 2026 | 3.48 | 3.58 | 3.47 | 3.54 | 3.52 | 1.00% | 823,870 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.46 | 3.50 | 3.49 | 0.57% | 2,988,390 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.43 | 3.48 | 3.47 | -1.14% | 61,450 |
| Dec 31, 2025 | 3.53 | 3.53 | 3.45 | 3.52 | 3.51 | - | 82,441 |
| Dec 30, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.51 | 0.72% | 39,887 |
| Dec 29, 2025 | 3.52 | 3.52 | 3.40 | 3.50 | 3.48 | 0.72% | 74,682 |
| Dec 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 1.46% | 12,917 |
| Dec 23, 2025 | 3.46 | 3.53 | 3.38 | 3.42 | 3.41 | -3.66% | 173,313 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.47 | 3.55 | 3.54 | 0.28% | 90,102 |
| Dec 19, 2025 | 3.55 | 3.57 | 3.47 | 3.54 | 3.53 | 0.57% | 862,378 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | 3.51 | 0.57% | 105,726 |
| Dec 17, 2025 | 3.46 | 3.57 | 3.46 | 3.50 | 3.49 | -0.57% | 662,894 |
| Dec 16, 2025 | 3.50 | 3.55 | 3.40 | 3.52 | 3.51 | 1.88% | 246,611 |
| Dec 15, 2025 | 3.45 | 3.48 | 3.38 | 3.46 | 3.44 | -0.14% | 201,485 |
| Dec 12, 2025 | 3.55 | 3.56 | 3.41 | 3.46 | 3.45 | -1.70% | 421,850 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.51 | -1.81% | 207,937 |
| Dec 10, 2025 | 3.67 | 3.67 | 3.58 | 3.59 | 3.57 | -1.92% | 204,444 |
| Dec 9, 2025 | 3.67 | 3.73 | 3.63 | 3.66 | 3.64 | -1.35% | 120,959 |
| Dec 8, 2025 | 3.69 | 3.71 | 3.64 | 3.71 | 3.69 | 1.09% | 212,984 |
| Dec 5, 2025 | 3.74 | 3.74 | 3.61 | 3.67 | 3.65 | 0.27% | 225,531 |
| Dec 4, 2025 | 3.68 | 3.71 | 3.63 | 3.66 | 3.64 | -0.68% | 111,343 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.67 | 3.68 | 3.67 | -0.94% | 156,251 |