Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Uniphar (CDI)

Date Open High Low Close* Volume
19/12/2025 305.00p 312.00p 298.00p 305.00p 24282
18/12/2025 305.00p 308.48p 298.00p 305.00p 7006
17/12/2025 304.00p 308.34p 301.00p 305.00p 4611
16/12/2025 301.00p 308.00p 294.00p 304.00p 17175
15/12/2025 315.00p 320.00p 298.00p 301.00p 21125
12/12/2025 315.00p 315.00p 310.00p 315.00p 2870
11/12/2025 320.00p 321.00p 312.00p 315.00p 13519
10/12/2025 321.00p 321.00p 316.00p 320.00p 17168
09/12/2025 321.00p 322.29p 320.02p 321.00p 6503
08/12/2025 321.00p 324.00p 318.50p 321.00p 7457
05/12/2025 321.00p 324.00p 318.00p 321.00p 5406
04/12/2025 324.00p 324.00p 318.00p 321.00p 13001
03/12/2025 324.00p 330.00p 322.07p 324.00p 4035
02/12/2025 324.00p 334.00p 323.10p 324.00p 19691
01/12/2025 324.00p 324.00p 318.00p 324.00p 17229
28/11/2025 323.00p 330.00p 318.00p 324.00p 14552
27/11/2025 323.00p 324.20p 318.00p 323.00p 16052
26/11/2025 323.00p 325.85p 318.00p 323.00p 16519
25/11/2025 326.00p 326.00p 318.00p 323.00p 30338
24/11/2025 326.00p 326.00p 318.00p 320.00p 13602
21/11/2025 332.00p 340.00p 318.00p 326.00p 70636
20/11/2025 332.00p 332.00p 326.20p 332.00p 29280
19/11/2025 332.00p 340.00p 324.00p 332.00p 11420
18/11/2025 335.00p 340.00p 325.00p 332.00p 465975
17/11/2025 338.00p 344.00p 330.00p 344.00p 145834
14/11/2025 338.00p 339.00p 332.60p 338.00p 529
13/11/2025 338.00p 338.00p 332.00p 338.00p 71484
12/11/2025 336.00p 339.89p 331.50p 338.00p 7820
11/11/2025 334.00p 334.90p 328.00p 330.00p 3198
10/11/2025 335.00p 335.00p 328.00p 328.00p 31958
07/11/2025 340.00p 340.00p 330.00p 335.00p 2170
06/11/2025 340.00p 340.00p 335.00p 340.00p 9444
05/11/2025 340.00p 345.00p 337.60p 340.00p 8504
04/11/2025 341.00p 342.00p 332.00p 340.00p 51636
03/11/2025 342.00p 342.00p 334.00p 341.00p 8981
31/10/2025 342.00p 348.00p 336.00p 342.00p 13434
30/10/2025 345.00p 348.00p 336.00p 342.00p 10725
29/10/2025 345.00p 348.00p 341.50p 345.00p 15705
28/10/2025 345.00p 347.28p 343.25p 345.00p 8150
27/10/2025 343.00p 350.00p 341.00p 345.00p 19461
24/10/2025 342.00p 348.46p 341.00p 343.00p 5164
23/10/2025 335.00p 347.50p 330.00p 342.00p 5101
22/10/2025 335.00p 340.62p 328.00p 335.00p 7238
21/10/2025 334.00p 341.00p 328.00p 335.00p 8857
20/10/2025 332.00p 334.00p 329.20p 334.00p 10844
17/10/2025 330.00p 334.00p 326.00p 332.00p 5342
16/10/2025 330.00p 333.46p 326.00p 330.00p 13666
15/10/2025 330.00p 330.00p 326.80p 330.00p 3130
14/10/2025 334.00p 334.00p 326.80p 330.00p 6435
13/10/2025 328.00p 338.00p 328.00p 334.00p 8925
10/10/2025 334.00p 338.00p 328.00p 328.00p 7277
09/10/2025 335.00p 336.07p 326.00p 334.00p 14991
08/10/2025 340.00p 340.00p 332.50p 335.00p 5517
07/10/2025 341.00p 346.00p 330.00p 340.00p 15634
06/10/2025 342.00p 344.00p 335.00p 341.00p 4387
03/10/2025 342.00p 343.20p 338.55p 342.00p 5638
02/10/2025 342.00p 342.22p 341.26p 342.00p 518
01/10/2025 343.00p 347.67p 334.00p 342.00p 4484
30/09/2025 335.00p 343.00p 335.00p 343.00p 51123
29/09/2025 335.00p 336.24p 330.50p 335.00p 4593
26/09/2025 335.00p 340.00p 333.45p 335.00p 3090
25/09/2025 335.00p 336.72p 330.50p 335.00p 6873
24/09/2025 335.00p 336.00p 326.10p 335.00p 4900
23/09/2025 335.00p 335.00p 330.00p 335.00p 24941
22/09/2025 341.00p 342.00p 330.00p 335.00p 111496
19/09/2025 343.00p 345.00p 334.00p 341.00p 52017
18/09/2025 345.00p 350.00p 340.00p 343.00p 11640
17/09/2025 345.00p 345.00p 340.00p 345.00p 4985
16/09/2025 346.00p 346.00p 346.00p 345.00p 7036
15/09/2025 346.00p 348.00p 336.00p 346.00p 46331
12/09/2025 351.00p 358.00p 346.00p 346.00p 2564
11/09/2025 347.00p 351.00p 347.00p 351.00p 2443
10/09/2025 347.00p 356.36p 342.00p 351.00p 7819
09/09/2025 347.00p 352.00p 344.00p 352.00p 16312
08/09/2025 345.00p 350.00p 340.50p 347.00p 8038
05/09/2025 354.00p 356.00p 340.00p 346.00p 18465
04/09/2025 353.00p 368.00p 350.00p 354.00p 438904
03/09/2025 353.00p 368.00p 348.00p 353.00p 1358
02/09/2025 353.00p 358.46p 344.43p 352.00p 20731
01/09/2025 352.00p 360.00p 346.10p 353.00p 18331
29/08/2025 349.00p 353.75p 346.00p 352.00p 8613
28/08/2025 345.00p 354.00p 344.00p 346.00p 67653
27/08/2025 345.00p 348.00p 340.00p 345.00p 8497
26/08/2025 342.00p 350.00p 342.00p 345.00p 8804
22/08/2025 342.00p 342.00p 338.25p 342.00p 56558
21/08/2025 345.00p 350.00p 338.88p 342.00p 20374
20/08/2025 342.00p 350.00p 330.00p 350.00p 6619
19/08/2025 342.00p 348.00p 338.00p 342.00p 11065
18/08/2025 342.00p 347.49p 330.00p 336.00p 6654
15/08/2025 339.00p 348.00p 338.00p 342.00p 17547
14/08/2025 339.00p 346.00p 332.00p 339.00p 1697
13/08/2025 339.00p 346.00p 338.00p 339.00p 33460
12/08/2025 339.00p 339.00p 332.50p 339.00p 8775
11/08/2025 338.00p 346.00p 332.00p 339.00p 26666
08/08/2025 338.00p 342.68p 332.25p 338.00p 1719
07/08/2025 344.00p 348.00p 332.00p 338.00p 8140
06/08/2025 344.00p 347.12p 340.88p 344.00p 6908
05/08/2025 339.00p 348.00p 339.00p 344.00p 7330
04/08/2025 339.00p 346.00p 332.00p 339.00p 10056
01/08/2025 342.00p 348.00p 332.00p 348.00p 17124
31/07/2025 336.00p 348.00p 330.00p 342.00p 14300
30/07/2025 336.00p 342.00p 330.00p 336.00p 2849
29/07/2025 331.00p 342.00p 326.00p 336.00p 9537
28/07/2025 326.00p 335.00p 326.00p 330.00p 4370
25/07/2025 325.00p 330.00p 322.00p 326.00p 18903
24/07/2025 323.00p 334.00p 323.00p 334.00p 37513
23/07/2025 321.00p 326.00p 320.00p 323.00p 1359470
22/07/2025 317.00p 321.00p 313.00p 321.00p 20439
21/07/2025 316.00p 317.00p 310.00p 317.00p 7729
18/07/2025 315.00p 322.00p 308.00p 316.00p 24279
17/07/2025 312.00p 318.00p 306.00p 312.00p 43656
16/07/2025 323.00p 328.00p 308.00p 312.00p 6465
15/07/2025 325.00p 328.00p 318.00p 323.00p 2515
14/07/2025 325.00p 325.00p 320.00p 325.00p 3425
11/07/2025 322.00p 329.75p 318.00p 325.00p 7169
10/07/2025 322.00p 326.00p 319.68p 324.00p 14017
09/07/2025 320.00p 325.60p 319.68p 322.00p 6803
08/07/2025 317.00p 324.00p 314.00p 320.00p 5566
07/07/2025 317.00p 317.79p 314.00p 317.00p 890
04/07/2025 318.00p 322.00p 313.30p 317.00p 8054
03/07/2025 317.00p 321.00p 312.63p 320.00p 4155
02/07/2025 318.00p 324.00p 312.00p 317.00p 5840
01/07/2025 320.00p 324.00p 312.00p 318.00p 2867
30/06/2025 322.00p 326.00p 320.00p 320.00p 1891
27/06/2025 319.00p 326.00p 319.00p 322.00p 7971
26/06/2025 319.00p 324.00p 315.00p 319.00p 16893
25/06/2025 315.00p 319.70p 314.00p 314.00p 32261
24/06/2025 324.00p 324.00p 310.00p 315.00p 41524
23/06/2025 340.00p 346.00p 322.00p 324.00p 464726
20/06/2025 339.00p 346.00p 332.00p 340.00p 11707
19/06/2025 339.00p 346.00p 333.00p 339.00p 618742
18/06/2025 325.00p 346.00p 325.00p 339.00p 1564994
17/06/2025 321.00p 328.00p 320.00p 324.00p 21032
16/06/2025 321.00p 327.38p 319.11p 321.00p 11777
13/06/2025 321.00p 328.00p 319.10p 321.00p 1113
12/06/2025 321.00p 327.30p 318.00p 321.00p 21125
11/06/2025 319.00p 326.50p 319.00p 320.00p 20068
10/06/2025 307.00p 324.27p 300.00p 320.00p 26004
09/06/2025 299.00p 307.00p 299.00p 307.00p 16056
06/06/2025 299.00p 306.00p 292.00p 299.00p 1760
05/06/2025 302.00p 306.00p 293.00p 299.00p 12274
04/06/2025 301.00p 306.00p 296.00p 302.00p 5450
03/06/2025 301.00p 305.50p 299.60p 301.00p 4201
02/06/2025 302.00p 306.00p 296.00p 301.00p 6537
30/05/2025 302.00p 306.00p 298.00p 300.00p 807
29/05/2025 301.00p 312.00p 300.00p 300.00p 12410
28/05/2025 298.00p 306.00p 296.00p 301.00p 238792
27/05/2025 295.00p 300.00p 290.00p 296.00p 137978
23/05/2025 290.00p 299.83p 286.00p 288.00p 149427
22/05/2025 286.00p 290.00p 282.00p 290.00p 14
21/05/2025 283.00p 290.00p 280.00p 286.00p 1811
20/05/2025 282.00p 287.50p 281.10p 283.00p 4392
19/05/2025 285.00p 285.00p 278.80p 284.00p 17018
16/05/2025 279.00p 292.00p 278.50p 285.00p 31982
15/05/2025 275.00p 281.40p 272.00p 279.00p 8179
14/05/2025 279.00p 282.00p 272.00p 275.00p 9949
13/05/2025 279.00p 284.00p 274.00p 276.00p 31957
12/05/2025 278.00p 284.00p 274.00p 279.00p 15371
09/05/2025 273.00p 280.00p 270.00p 278.00p 16393
08/05/2025 264.00p 278.00p 262.00p 273.00p 23588
07/05/2025 262.00p 268.00p 260.00p 268.00p 41334
06/05/2025 253.00p 265.00p 253.00p 262.00p 18532
02/05/2025 252.00p 254.00p 250.00p 254.00p 17083
01/05/2025 249.00p 254.00p 249.00p 252.00p 11499
30/04/2025 245.00p 248.55p 244.00p 246.00p 10367
29/04/2025 244.00p 248.00p 242.00p 245.00p 4935
28/04/2025 236.00p 248.00p 232.00p 244.00p 27253
25/04/2025 235.00p 240.00p 232.00p 236.00p 18268
24/04/2025 235.00p 239.50p 230.00p 235.00p 11711
23/04/2025 235.00p 240.00p 231.10p 234.00p 11016
22/04/2025 235.00p 240.00p 226.00p 235.00p 31444
17/04/2025 235.00p 240.00p 230.00p 235.00p 8364
16/04/2025 231.00p 234.00p 228.00p 230.00p 6603
15/04/2025 223.00p 234.00p 223.00p 226.00p 19470
14/04/2025 223.00p 226.00p 220.00p 223.00p 4160
11/04/2025 228.00p 232.00p 220.00p 223.00p 24541
10/04/2025 223.00p 231.50p 223.00p 228.00p 24385
09/04/2025 226.00p 229.50p 218.00p 226.00p 18456
08/04/2025 215.00p 227.00p 206.00p 226.00p 50618
07/04/2025 224.00p 224.00p 210.00p 215.00p 22872
04/04/2025 231.00p 240.00p 220.00p 225.00p 26214
03/04/2025 230.00p 235.55p 226.00p 231.00p 29014
02/04/2025 233.00p 236.00p 226.00p 232.00p 14033
01/04/2025 227.00p 236.00p 224.00p 233.00p 9566
31/03/2025 230.00p 235.50p 226.00p 227.00p 12115
28/03/2025 230.00p 234.00p 222.00p 222.00p 35016
27/03/2025 226.00p 232.00p 223.00p 230.00p 60260
26/03/2025 222.00p 232.00p 217.83p 226.00p 45983
25/03/2025 222.00p 225.00p 212.00p 222.00p 65307
24/03/2025 224.00p 224.00p 216.50p 222.00p 12239
21/03/2025 224.00p 224.00p 220.00p 224.00p 21302
20/03/2025 224.00p 227.50p 222.00p 224.00p 36430
19/03/2025 225.00p 228.18p 220.00p 224.00p 13087
18/03/2025 224.00p 230.00p 223.10p 225.00p 95944
17/03/2025 224.00p 228.00p 224.00p 224.00p 38166
14/03/2025 226.00p 230.00p 224.00p 224.00p 3949
13/03/2025 225.00p 229.60p 222.00p 226.00p 34702
12/03/2025 226.00p 229.60p 223.00p 226.00p 27676
11/03/2025 233.00p 236.00p 224.00p 226.00p 16347
10/03/2025 224.00p 236.00p 224.00p 233.00p 11764

*Close Price adjusted for both dividends and splits