323.00p-2.00 (-0.62%)15 Jul 2025, 13:26
Uniphar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 325.00p | 328.00p | 318.00p | 323.00p | 2,515 |
Jul 14, 2025 | 325.00p | 323.00p | 320.00p | 325.00p | 3,424 |
Jul 11, 2025 | 322.00p | 329.75p | 318.00p | 325.00p | 7,391 |
Jul 10, 2025 | 322.00p | 326.00p | 319.68p | 324.00p | 44,017 |
Jul 9, 2025 | 320.00p | 325.60p | 319.68p | 322.00p | 6,803 |
Jul 8, 2025 | 317.00p | 324.00p | 314.00p | 320.00p | 5,566 |
Jul 7, 2025 | 317.00p | 317.79p | 314.00p | 317.00p | 890 |
Jul 4, 2025 | 318.00p | 322.00p | 313.30p | 317.00p | 8,054 |
Jul 3, 2025 | 317.00p | 321.00p | 312.63p | 320.00p | 4,155 |
Jul 2, 2025 | 318.00p | 324.00p | 312.00p | 317.00p | 5,840 |
Jul 1, 2025 | 320.00p | 324.00p | 312.00p | 318.00p | 2,866 |
Jun 30, 2025 | 322.00p | 326.00p | 321.00p | 320.00p | 250,701 |
Jun 27, 2025 | 319.00p | 326.00p | 321.00p | 322.00p | 7,971 |
Jun 26, 2025 | 319.00p | 324.00p | 315.00p | 319.00p | 16,892 |
Jun 25, 2025 | 315.00p | 319.70p | 314.00p | 314.00p | 32,261 |
Jun 24, 2025 | 324.00p | 324.00p | 310.00p | 315.00p | 587,524 |
Jun 23, 2025 | 340.00p | 346.00p | 322.00p | 324.00p | 720,450 |
Jun 20, 2025 | 339.00p | 346.00p | 332.00p | 340.00p | 11,706 |
Jun 19, 2025 | 339.00p | 346.00p | 333.00p | 339.00p | 1,083,765 |
Jun 18, 2025 | 325.00p | 346.00p | 329.50p | 339.00p | 1,664,994 |
Jun 17, 2025 | 321.00p | 328.00p | 320.00p | 324.00p | 21,031 |
Jun 16, 2025 | 321.00p | 327.38p | 319.11p | 321.00p | 11,777 |
Jun 13, 2025 | 321.00p | 328.00p | 319.10p | 321.00p | 1,113 |
Jun 12, 2025 | 321.00p | 327.30p | 318.00p | 321.00p | 21,125 |
Jun 11, 2025 | 319.00p | 326.50p | 320.00p | 320.00p | 20,067 |
Jun 10, 2025 | 307.00p | 324.27p | 300.00p | 320.00p | 377,013 |
Jun 9, 2025 | 299.00p | 306.00p | 301.10p | 307.00p | 16,055 |
Jun 6, 2025 | 299.00p | 306.00p | 292.00p | 299.00p | 1,759 |
Jun 5, 2025 | 302.00p | 306.00p | 293.00p | 299.00p | 314,943 |
Jun 4, 2025 | 301.00p | 306.00p | 296.00p | 302.00p | 5,450 |
Jun 3, 2025 | 301.00p | 305.50p | 299.60p | 301.00p | 121,763 |
Jun 2, 2025 | 302.00p | 306.00p | 296.00p | 301.00p | 6,536 |
May 30, 2025 | 302.00p | 306.00p | 298.00p | 300.00p | 461,592 |
May 29, 2025 | 301.00p | 312.00p | 300.00p | 300.00p | 12,408 |
May 28, 2025 | 298.00p | 306.00p | 296.00p | 301.00p | 238,791 |
May 27, 2025 | 295.00p | 300.00p | 290.00p | 296.00p | 180,978 |
May 23, 2025 | 290.00p | 299.83p | 286.00p | 288.00p | 261,082 |
May 22, 2025 | 286.00p | 289.12p | 282.00p | 290.00p | 14 |
May 21, 2025 | 283.00p | 290.00p | 280.00p | 286.00p | 1,811 |
May 20, 2025 | 282.00p | 287.50p | 281.10p | 283.00p | 706,412 |
May 19, 2025 | 285.00p | 284.00p | 278.80p | 284.00p | 17,018 |
May 16, 2025 | 279.00p | 292.00p | 278.50p | 285.00p | 382,992 |
May 15, 2025 | 275.00p | 281.40p | 272.00p | 279.00p | 8,179 |
May 14, 2025 | 279.00p | 282.00p | 272.00p | 275.00p | 9,948 |
May 13, 2025 | 279.00p | 284.00p | 274.00p | 276.00p | 123,722 |
May 12, 2025 | 278.00p | 284.00p | 274.00p | 279.00p | 15,371 |
May 9, 2025 | 273.00p | 280.21p | 270.00p | 278.00p | 22,057 |
May 8, 2025 | 264.00p | 278.00p | 262.00p | 273.00p | 23,588 |
May 7, 2025 | 262.00p | 268.00p | 260.00p | 268.00p | 41,333 |
May 6, 2025 | 253.00p | 265.00p | 254.00p | 262.00p | 18,532 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.