Uniphar plc (ISE:UPR)
Ireland
· Delayed Price · Currency is EUR 3.865
+0.035 (0.91%)
Sep 29, 2025, 1:19 PM GMT
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.80 | 3.91 | 3.80 | 3.83 | 3.83 | 0.52% | 176,656 |
| Sep 25, 2025 | 3.82 | 3.89 | 3.80 | 3.81 | 3.81 | -1.04% | 222,941 |
| Sep 24, 2025 | 3.76 | 3.94 | 3.74 | 3.85 | 3.85 | 2.67% | 330,409 |
| Sep 23, 2025 | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -1.06% | 192,729 |
| Sep 22, 2025 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.26% | 118,179 |
| Sep 19, 2025 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | -3.06% | 783,157 |
| Sep 18, 2025 | 3.95 | 4.03 | 3.87 | 3.92 | 3.92 | -0.76% | 207,355 |
| Sep 17, 2025 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 71,752 |
| Sep 16, 2025 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -2.25% | 245,959 |
| Sep 15, 2025 | 3.93 | 4.05 | 3.90 | 4.00 | 4.00 | 1.52% | 766,325 |
| Sep 12, 2025 | 4.08 | 4.12 | 3.91 | 3.94 | 3.94 | -3.67% | 203,764 |
| Sep 11, 2025 | 4.00 | 4.11 | 4.00 | 4.09 | 4.09 | 0.74% | 76,450 |
| Sep 10, 2025 | 4.07 | 4.15 | 4.03 | 4.06 | 4.05 | 0.25% | 99,435 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.04 | 0.25% | 104,506 |
| Sep 8, 2025 | 3.96 | 4.07 | 3.96 | 4.04 | 4.03 | 2.54% | 113,333 |
| Sep 5, 2025 | 4.04 | 4.04 | 3.88 | 3.94 | 3.93 | -1.99% | 663,837 |
| Sep 4, 2025 | 4.11 | 4.17 | 4.02 | 4.02 | 4.01 | -1.23% | 849,903 |
| Sep 3, 2025 | 4.05 | 4.11 | 4.03 | 4.07 | 4.06 | -0.73% | 352,197 |
| Sep 2, 2025 | 3.88 | 4.12 | 3.88 | 4.10 | 4.09 | 1.23% | 386,345 |
| Sep 1, 2025 | 4.12 | 4.12 | 3.96 | 4.05 | 4.04 | - | 76,788 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.04 | -1.22% | 96,783 |
| Aug 28, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.09 | 0.24% | 2,395,417 |
| Aug 27, 2025 | 4.08 | 4.09 | 3.99 | 4.09 | 4.08 | 1.24% | 309,827 |
| Aug 26, 2025 | 4.06 | 4.10 | 4.03 | 4.04 | 4.03 | -0.74% | 267,904 |
| Aug 25, 2025 | 3.90 | 4.07 | 3.89 | 4.07 | 4.06 | 3.83% | 423,366 |
| Aug 22, 2025 | 3.95 | 3.98 | 3.91 | 3.92 | 3.91 | -1.51% | 150,129 |
| Aug 21, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.97 | -1.73% | 90,413 |
| Aug 20, 2025 | 4.10 | 4.10 | 3.99 | 4.05 | 4.04 | - | 160,431 |
| Aug 19, 2025 | 4.05 | 4.09 | 4.02 | 4.05 | 4.04 | - | 113,819 |
| Aug 18, 2025 | 3.94 | 4.10 | 3.94 | 4.05 | 4.04 | - | 389,234 |
| Aug 15, 2025 | 4.00 | 4.07 | 3.98 | 4.05 | 4.04 | - | 367,699 |
| Aug 14, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.04 | 1.00% | 163,168 |
| Aug 13, 2025 | 3.92 | 4.05 | 3.90 | 4.01 | 4.00 | 1.78% | 229,444 |
| Aug 12, 2025 | 4.04 | 4.05 | 3.84 | 3.94 | 3.93 | -1.01% | 138,372 |
| Aug 11, 2025 | 4.00 | 4.01 | 3.83 | 3.98 | 3.97 | 2.58% | 211,231 |
| Aug 8, 2025 | 3.94 | 3.94 | 3.86 | 3.88 | 3.87 | -0.26% | 93,953 |
| Aug 7, 2025 | 3.99 | 3.99 | 3.84 | 3.89 | 3.88 | -1.27% | 103,217 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.93 | 3.94 | 3.93 | -1.25% | 172,799 |
| Aug 5, 2025 | 4.04 | 4.05 | 3.96 | 3.99 | 3.98 | -0.25% | 299,127 |
| Aug 4, 2025 | 3.92 | 4.01 | 3.87 | 4.00 | 3.99 | 3.90% | 203,709 |
| Aug 1, 2025 | 4.07 | 4.07 | 3.82 | 3.85 | 3.84 | -3.75% | 195,702 |
| Jul 31, 2025 | 3.94 | 4.06 | 3.93 | 4.00 | 3.99 | 1.78% | 583,702 |
| Jul 30, 2025 | 3.92 | 4.00 | 3.86 | 3.93 | 3.92 | 0.26% | 108,302 |
| Jul 29, 2025 | 3.83 | 4.03 | 3.82 | 3.92 | 3.91 | 3.43% | 225,525 |
| Jul 28, 2025 | 3.85 | 3.86 | 3.74 | 3.79 | 3.78 | 0.26% | 259,135 |
| Jul 25, 2025 | 3.78 | 3.82 | 3.75 | 3.78 | 3.77 | 0.53% | 68,639 |
| Jul 24, 2025 | 3.78 | 3.86 | 3.74 | 3.76 | 3.75 | -0.27% | 84,520 |
| Jul 23, 2025 | 3.81 | 3.81 | 3.73 | 3.77 | 3.76 | 1.07% | 1,276,653 |
| Jul 22, 2025 | 3.70 | 3.78 | 3.67 | 3.73 | 3.72 | - | 390,660 |
| Jul 21, 2025 | 3.70 | 3.73 | 3.66 | 3.73 | 3.72 | 0.54% | 126,084 |