323.00p-2.00 (-0.62%)15 Jul 2025, 13:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Uniphar PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 2025325.00p328.00p318.00p323.00p2,515
Jul 14, 2025325.00p323.00p320.00p325.00p3,424
Jul 11, 2025322.00p329.75p318.00p325.00p7,391
Jul 10, 2025322.00p326.00p319.68p324.00p44,017
Jul 9, 2025320.00p325.60p319.68p322.00p6,803
Jul 8, 2025317.00p324.00p314.00p320.00p5,566
Jul 7, 2025317.00p317.79p314.00p317.00p890
Jul 4, 2025318.00p322.00p313.30p317.00p8,054
Jul 3, 2025317.00p321.00p312.63p320.00p4,155
Jul 2, 2025318.00p324.00p312.00p317.00p5,840
Jul 1, 2025320.00p324.00p312.00p318.00p2,866
Jun 30, 2025322.00p326.00p321.00p320.00p250,701
Jun 27, 2025319.00p326.00p321.00p322.00p7,971
Jun 26, 2025319.00p324.00p315.00p319.00p16,892
Jun 25, 2025315.00p319.70p314.00p314.00p32,261
Jun 24, 2025324.00p324.00p310.00p315.00p587,524
Jun 23, 2025340.00p346.00p322.00p324.00p720,450
Jun 20, 2025339.00p346.00p332.00p340.00p11,706
Jun 19, 2025339.00p346.00p333.00p339.00p1,083,765
Jun 18, 2025325.00p346.00p329.50p339.00p1,664,994
Jun 17, 2025321.00p328.00p320.00p324.00p21,031
Jun 16, 2025321.00p327.38p319.11p321.00p11,777
Jun 13, 2025321.00p328.00p319.10p321.00p1,113
Jun 12, 2025321.00p327.30p318.00p321.00p21,125
Jun 11, 2025319.00p326.50p320.00p320.00p20,067
Jun 10, 2025307.00p324.27p300.00p320.00p377,013
Jun 9, 2025299.00p306.00p301.10p307.00p16,055
Jun 6, 2025299.00p306.00p292.00p299.00p1,759
Jun 5, 2025302.00p306.00p293.00p299.00p314,943
Jun 4, 2025301.00p306.00p296.00p302.00p5,450
Jun 3, 2025301.00p305.50p299.60p301.00p121,763
Jun 2, 2025302.00p306.00p296.00p301.00p6,536
May 30, 2025302.00p306.00p298.00p300.00p461,592
May 29, 2025301.00p312.00p300.00p300.00p12,408
May 28, 2025298.00p306.00p296.00p301.00p238,791
May 27, 2025295.00p300.00p290.00p296.00p180,978
May 23, 2025290.00p299.83p286.00p288.00p261,082
May 22, 2025286.00p289.12p282.00p290.00p14
May 21, 2025283.00p290.00p280.00p286.00p1,811
May 20, 2025282.00p287.50p281.10p283.00p706,412
May 19, 2025285.00p284.00p278.80p284.00p17,018
May 16, 2025279.00p292.00p278.50p285.00p382,992
May 15, 2025275.00p281.40p272.00p279.00p8,179
May 14, 2025279.00p282.00p272.00p275.00p9,948
May 13, 2025279.00p284.00p274.00p276.00p123,722
May 12, 2025278.00p284.00p274.00p279.00p15,371
May 9, 2025273.00p280.21p270.00p278.00p22,057
May 8, 2025264.00p278.00p262.00p273.00p23,588
May 7, 2025262.00p268.00p260.00p268.00p41,333
May 6, 2025253.00p265.00p254.00p262.00p18,532
Showing 1 to 50 of 245
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00