Uniphar plc - UPR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	348	348	348	356	348	4,858
February 19, 2026	345	348	348	356	342.1	1.57M
February 18, 2026	345	348	348	350	344.22	20,896
February 17, 2026	345	345	345	350	345	28,573
February 16, 2026	346	350	350	350	343	29,499
February 13, 2026	345	345	345	350	340	5,580
February 12, 2026	345	345	345	345	340	15,031
February 11, 2026	348	345	345	350	342.67	41,781
February 10, 2026	348	348	348	348.44	340	1.06M
February 09, 2026	341	348	348	356	337	85,131
February 06, 2026	339	348	348	349	332	208,631
February 05, 2026	335	339	339	346	334.94	39,501
February 04, 2026	335	335	335	340	332.4	10,519
February 03, 2026	336	332	332	338	332	9,619
February 02, 2026	336	336	336	338	332	15,669
January 30, 2026	336	336	336	338	332	6,431
January 29, 2026	354	336	336	354	332.8	20,603
January 28, 2026	335	354	354	357	335	49,877
January 27, 2026	317.4	335	333.85	335	310	97,268
January 26, 2026	314	311	311	314	304	15,348
January 23, 2026	314	314	314	318	310	9,478
January 22, 2026	309	314	314	318	307	329,189
January 21, 2026	315	309	309	315	306	40,919
January 20, 2026	315	315	315	315	302	12,427
January 19, 2026	315	315	315	320	310	6,109
January 16, 2026	317	318	318	324	310	14,171
January 15, 2026	321	321	321	322	318	82,720
January 14, 2026	321	321	321	321	318.6	1.45M
January 13, 2026	317	321	321	323.88	317	344,729
January 12, 2026	313	317	317	318	308	556,920
January 09, 2026	306	313	313	317.52	306	37,403
January 08, 2026	306	306	306	312	300	23,441
January 07, 2026	301	306	306	312	300	21,904
January 06, 2026	301	301	301	308	294.7	6,325
January 05, 2026	299	301	301	308	294	32,073
January 02, 2026	299	299	299	304	299	970
December 31, 2025	299	299	299	299	294.25	838
December 30, 2025	299	299	299	304	294	1,891
December 29, 2025	299	299	299	301	298.23	1,302
December 24, 2025	299	299	299	299	294.5	3,000
December 23, 2025	305	299	299	312	294.97	32,077
December 22, 2025	305	305	305	306.53	305	12
December 19, 2025	305	305	305	312	298	24,285
December 18, 2025	305	305	305	308.48	298	12,285
December 17, 2025	304	305	305	308.34	301	5,912
December 16, 2025	301	304	304	308	294	548,391
December 15, 2025	315	301	301	315	298	26,125
December 12, 2025	315	315	315	315	310	2,933
December 11, 2025	320	315	315	321	312	15,149
December 10, 2025	321	320	320	321	316	890,942
December 09, 2025	321	321	321	322.29	320.02	245,825
December 08, 2025	321	321	321	321	318.5	9,357
December 05, 2025	321	321	321	324	318	6,487
December 04, 2025	324	321	321	324	318	21,001
December 03, 2025	324	324	324	330	322.07	63,409
December 02, 2025	325.9	324	324	334	323.1	28,491
December 01, 2025	324	324	324	324	318	38,022
November 28, 2025	323	324	324	330	318	14,553
November 27, 2025	323	323	323	324.2	318	16,682
November 26, 2025	323	323	323	325.85	318	16,519

Uniphar plc (UPR.L) LSE