Uniphar plc (ISE:UPR)
Ireland
· Delayed Price · Currency is EUR 3.665
+0.010 (0.27%)
Dec 5, 2025, 4:30 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.74 | 3.74 | 3.61 | 3.62 | - | -0.96% | 51,036 |
| 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 |
| Oct 14, 2025 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -1.96% | 689,539 |
| Oct 13, 2025 | 3.82 | 3.89 | 3.79 | 3.84 | 3.84 | 0.92% | 139,407 |
| Oct 10, 2025 | 3.81 | 3.84 | 3.74 | 3.80 | 3.80 | -1.17% | 430,956 |
| Oct 9, 2025 | 3.86 | 3.89 | 3.81 | 3.85 | 3.85 | -0.39% | 1,273,007 |
| Oct 8, 2025 | 3.83 | 3.90 | 3.77 | 3.86 | 3.86 | 0.52% | 407,072 |
| Oct 7, 2025 | 3.85 | 3.92 | 3.82 | 3.84 | 3.84 | -0.90% | 110,994 |
| Oct 6, 2025 | 3.90 | 3.97 | 3.86 | 3.88 | 3.88 | -0.64% | 648,435 |
| Oct 3, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 666,600 |
| Oct 2, 2025 | 3.95 | 3.97 | 3.82 | 3.88 | 3.88 | -0.89% | 378,369 |
| Oct 1, 2025 | 3.98 | 4.00 | 3.88 | 3.92 | 3.92 | -0.63% | 388,635 |
| Sep 30, 2025 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 1.03% | 468,680 |
| Sep 29, 2025 | 3.86 | 3.94 | 3.83 | 3.90 | 3.90 | 1.83% | 252,248 |