Comparing Back to the side-by-side chart ↗
Uniphar Group PLC (UPR.IR) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.02 | 4.04 | 3.97 | 4.00 | -0.37% | 286,363 |
| 2026-10-15 | 3.91 | 4.11 | 3.91 | 4.01 | +1.39% | 345,389 |
| 2026-10-14 | 3.96 | 4.01 | 3.94 | 3.96 | +0.51% | 104,130 |
| 2026-10-13 | 4.00 | 4.03 | 3.90 | 3.94 | -0.63% | 441,793 |
| 2026-10-12 | 3.92 | 3.98 | 3.87 | 3.96 | +3.26% | 218,728 |
| 2026-10-09 | 4.00 | 4.01 | 3.84 | 3.84 | -2.91% | 321,689 |
| 2026-10-08 | 4.05 | 4.05 | 3.94 | 3.96 | -1.12% | 363,081 |
| 2026-10-07 | 4.03 | 4.08 | 3.98 | 4.00 | -1.84% | 157,056 |
| 2026-10-06 | 4.00 | 4.11 | 4.00 | 4.08 | +2.77% | 242,425 |
| 2026-10-05 | 3.97 | 3.98 | 3.90 | 3.96 | +0.89% | 171,951 |
| 2026-10-02 | 3.98 | 4.04 | 3.90 | 3.93 | -1.26% | 180,419 |
| 2026-10-01 | 4.17 | 4.17 | 3.98 | 3.98 | -1.97% | 778,967 |
| 2026-09-30 | 4.17 | 4.17 | 4.04 | 4.06 | +0.25% | 661,520 |
| 2026-09-29 | 4.13 | 4.13 | 3.92 | 4.05 | +3.05% | 1,216,348 |
| 2026-09-28 | 3.98 | 4.01 | 3.92 | 3.93 | -0.38% | 167,974 |
| 2026-09-25 | 4.17 | 4.17 | 3.94 | 3.94 | +0.13% | 267,971 |
| 2026-09-24 | 4.03 | 4.03 | 3.94 | 3.94 | -2.11% | 243,664 |
| 2026-09-23 | 4.10 | 4.17 | 4.03 | 4.03 | -2.19% | 1,400,974 |
| 2026-09-22 | 4.11 | 4.14 | 4.07 | 4.12 | +1.48% | 371,984 |
| 2026-09-21 | 4.04 | 4.11 | 4.00 | 4.05 | +1.00% | 375,467 |
| 2026-09-18 | 4.04 | 4.08 | 3.98 | 4.01 | -0.62% | 756,606 |
| 2026-09-17 | 4.14 | 4.14 | 4.00 | 4.04 | -0.25% | 757,597 |
| 2026-09-16 | 4.11 | 4.11 | 4.03 | 4.05 | +0.50% | 596,776 |
| 2026-09-15 | 4.07 | 4.11 | 4.00 | 4.03 | +0.75% | 572,947 |
| 2026-09-14 | 4.11 | 4.11 | 3.92 | 4.00 | +2.56% | 830,893 |
| 2026-09-11 | 4.11 | 4.11 | 3.86 | 3.90 | -1.27% | 185,692 |
| 2026-09-10 | 4.00 | 4.08 | 3.90 | 3.95 | -2.47% | 1,006,270 |
| 2026-09-09 | 4.13 | 4.13 | 4.00 | 4.05 | -1.82% | 311,079 |
| 2026-09-08 | 4.29 | 4.31 | 4.13 | 4.13 | -1.55% | 171,779 |
| 2026-09-07 | 4.19 | 4.19 | 4.19 | 4.19 | +0.00% | 106,644 |
| 2026-09-04 | 4.14 | 4.21 | 4.14 | 4.19 | +0.60% | 58,076 |
| 2026-09-03 | 4.11 | 4.21 | 4.11 | 4.17 | -0.36% | 70,517 |
| 2026-09-02 | 4.20 | 4.26 | 4.07 | 4.18 | -2.11% | 225,219 |
| 2026-09-01 | 4.24 | 4.29 | 4.20 | 4.27 | +0.59% | 266,407 |
| 2026-08-31 | 4.30 | 4.32 | 4.25 | 4.25 | -1.28% | 587,016 |
| 2026-08-28 | 4.27 | 4.37 | 4.25 | 4.30 | +0.94% | 491,313 |
| 2026-08-27 | 4.25 | 4.30 | 4.25 | 4.26 | -0.70% | 41,353 |
| 2026-08-26 | 4.25 | 4.35 | 4.25 | 4.29 | -0.46% | 331,744 |
| 2026-08-25 | 4.24 | 4.33 | 4.24 | 4.31 | +1.89% | 149,225 |
| 2026-08-24 | 4.10 | 4.25 | 4.10 | 4.23 | +0.83% | 208,928 |
| 2026-08-21 | 4.20 | 4.24 | 4.12 | 4.20 | +1.33% | 107,890 |
| 2026-08-20 | 4.36 | 4.36 | 4.12 | 4.14 | +0.61% | 85,147 |
| 2026-08-19 | 4.18 | 4.21 | 4.12 | 4.12 | -1.67% | 253,988 |
| 2026-08-18 | 4.36 | 4.36 | 4.17 | 4.18 | -1.30% | 98,941 |
| 2026-08-17 | 4.19 | 4.32 | 4.19 | 4.24 | -1.17% | 33,149 |
| 2026-08-14 | 4.20 | 4.33 | 4.20 | 4.29 | +0.00% | 68,372 |
| 2026-08-13 | 4.25 | 4.36 | 4.25 | 4.29 | -0.23% | 141,321 |
| 2026-08-12 | 4.17 | 4.33 | 4.17 | 4.30 | +0.70% | 147,504 |
| 2026-08-11 | 4.18 | 4.33 | 4.18 | 4.27 | -0.12% | 115,209 |
| 2026-08-10 | 4.46 | 4.46 | 4.22 | 4.28 | +0.23% | 171,187 |
| 2026-08-07 | 4.21 | 4.28 | 4.21 | 4.26 | +0.35% | 171,778 |
| 2026-08-06 | 4.15 | 4.32 | 4.15 | 4.25 | -0.35% | 117,336 |
| 2026-08-05 | 4.14 | 4.26 | 4.14 | 4.26 | +1.67% | 417,186 |
| 2026-08-04 | 4.25 | 4.26 | 4.17 | 4.20 | -1.06% | 267,690 |
| 2026-08-03 | 4.50 | 4.50 | 4.21 | 4.24 | -0.24% | 181,919 |
| 2026-07-31 | 4.34 | 4.37 | 4.25 | 4.25 | +0.00% | 400,060 |
| 2026-07-30 | 4.16 | 4.33 | 4.16 | 4.25 | +0.24% | 379,131 |
| 2026-07-29 | 4.41 | 4.49 | 4.24 | 4.24 | -4.93% | 416,798 |
| 2026-07-28 | 4.44 | 4.58 | 4.44 | 4.46 | -0.22% | 496,504 |
| 2026-07-27 | 4.33 | 4.50 | 4.33 | 4.47 | +0.22% | 223,524 |
| 2026-07-24 | 4.20 | 4.49 | 4.20 | 4.46 | +0.90% | 242,663 |
| 2026-07-23 | 4.49 | 4.51 | 4.41 | 4.42 | -1.12% | 485,426 |
| 2026-07-22 | 4.41 | 4.48 | 4.38 | 4.47 | +0.68% | 76,913 |
| 2026-07-21 | 4.46 | 4.49 | 4.41 | 4.44 | -1.22% | 196,860 |
| 2026-07-20 | 4.48 | 4.55 | 4.48 | 4.50 | -0.33% | 66,697 |
| 2026-07-17 | 4.50 | 4.51 | 4.47 | 4.51 | -0.33% | 78,823 |
| 2026-07-16 | 4.66 | 4.66 | 4.50 | 4.53 | -1.20% | 161,804 |
| 2026-07-15 | 4.50 | 4.58 | 4.48 | 4.58 | +0.66% | 130,830 |
| 2026-07-14 | 4.55 | 4.57 | 4.50 | 4.55 | -2.57% | 155,824 |
| 2026-07-13 | 4.64 | 4.68 | 4.58 | 4.67 | +1.30% | 166,009 |
| 2026-07-10 | 4.68 | 4.69 | 4.58 | 4.61 | -1.71% | 128,700 |
| 2026-07-09 | 4.70 | 4.71 | 4.63 | 4.69 | +0.21% | 82,581 |
| 2026-07-08 | 4.76 | 4.76 | 4.64 | 4.68 | -2.90% | 215,685 |
| 2026-07-07 | 4.83 | 4.84 | 4.77 | 4.82 | +0.42% | 203,762 |
| 2026-07-06 | 4.80 | 4.80 | 4.74 | 4.80 | +0.42% | 173,851 |
| 2026-07-03 | 4.58 | 4.79 | 4.58 | 4.78 | +2.69% | 369,011 |
| 2026-07-02 | 4.47 | 4.66 | 4.47 | 4.66 | +2.20% | 610,054 |
| 2026-07-01 | 4.45 | 4.57 | 4.42 | 4.55 | +2.36% | 310,212 |
| 2026-06-30 | 4.55 | 4.57 | 4.44 | 4.45 | -1.77% | 234,864 |
| 2026-06-29 | 4.64 | 4.64 | 4.53 | 4.53 | -0.88% | 106,651 |
| 2026-06-26 | 4.65 | 4.65 | 4.54 | 4.57 | -0.65% | 322,600 |
| 2026-06-25 | 4.63 | 4.63 | 4.55 | 4.60 | +0.66% | 422,265 |
| 2026-06-24 | 4.57 | 4.62 | 4.51 | 4.57 | +0.88% | 704,099 |
| 2026-06-23 | 4.48 | 4.57 | 4.48 | 4.53 | +0.00% | 437,306 |
| 2026-06-22 | 4.61 | 4.63 | 4.53 | 4.53 | -2.69% | 350,446 |
| 2026-06-19 | 4.74 | 4.76 | 4.63 | 4.66 | -2.00% | 364,934 |
| 2026-06-18 | 4.73 | 4.76 | 4.70 | 4.75 | +0.21% | 216,871 |
| 2026-06-17 | 4.76 | 4.79 | 4.74 | 4.74 | +0.00% | 209,884 |
| 2026-06-16 | 4.87 | 4.88 | 4.74 | 4.74 | -2.17% | 271,446 |
| 2026-06-15 | 4.94 | 4.97 | 4.83 | 4.84 | -1.52% | 312,667 |
| 2026-06-12 | 4.85 | 4.94 | 4.78 | 4.92 | +2.07% | 1,892,784 |
| 2026-06-11 | 4.82 | 4.87 | 4.75 | 4.82 | +0.52% | 471,621 |
| 2026-06-10 | 4.80 | 4.84 | 4.79 | 4.79 | +0.10% | 228,979 |
| 2026-06-09 | 4.77 | 4.84 | 4.77 | 4.79 | -0.21% | 153,855 |
| 2026-06-08 | 4.74 | 4.84 | 4.74 | 4.80 | +0.31% | 154,984 |
| 2026-06-05 | 4.72 | 4.79 | 4.71 | 4.79 | +1.16% | 255,910 |
| 2026-06-04 | 4.70 | 4.75 | 4.67 | 4.73 | +0.64% | 224,335 |
| 2026-06-03 | 4.60 | 4.72 | 4.60 | 4.70 | +0.21% | 160,514 |
| 2026-06-02 | 4.62 | 4.72 | 4.57 | 4.69 | +1.63% | 247,091 |
| 2026-06-01 | 4.51 | 4.63 | 4.51 | 4.62 | +1.21% | 224,027 |
| 2026-05-29 | 4.62 | 4.67 | 4.56 | 4.56 | -0.11% | 826,076 |
| 2026-05-28 | 4.59 | 4.61 | 4.53 | 4.57 | -0.33% | 267,713 |
| 2026-05-27 | 4.54 | 4.58 | 4.52 | 4.58 | +1.66% | 299,204 |
| 2026-05-26 | 4.59 | 4.61 | 4.46 | 4.50 | -1.10% | 583,212 |
| 2026-05-25 | 4.58 | 4.58 | 4.53 | 4.55 | +0.77% | 369,550 |
| 2026-05-22 | 4.59 | 4.59 | 4.49 | 4.52 | -0.55% | 551,850 |
| 2026-05-21 | 4.46 | 4.59 | 4.46 | 4.54 | +1.45% | 2,216,049 |
| 2026-05-20 | 4.38 | 4.53 | 4.35 | 4.48 | +2.28% | 2,733,621 |
| 2026-05-19 | 4.34 | 4.39 | 4.33 | 4.38 | +0.57% | 230,466 |
| 2026-05-18 | 4.30 | 4.36 | 4.27 | 4.36 | +0.81% | 241,550 |
| 2026-05-15 | 4.28 | 4.34 | 4.28 | 4.32 | -1.48% | 313,330 |
| 2026-05-14 | 4.25 | 4.38 | 4.25 | 4.38 | +3.18% | 418,426 |
| 2026-05-13 | 4.15 | 4.27 | 4.15 | 4.25 | +0.95% | 360,390 |
| 2026-05-12 | 4.28 | 4.28 | 4.16 | 4.21 | -2.09% | 455,460 |
| 2026-05-11 | 4.29 | 4.35 | 4.28 | 4.30 | +0.12% | 287,236 |
| 2026-05-08 | 4.29 | 4.32 | 4.25 | 4.29 | -0.12% | 313,686 |
| 2026-05-07 | 4.33 | 4.35 | 4.25 | 4.30 | -0.81% | 263,805 |
| 2026-05-06 | 4.20 | 4.35 | 4.20 | 4.33 | +3.58% | 1,118,200 |
| 2026-05-05 | 4.14 | 4.20 | 4.10 | 4.18 | +0.60% | 224,460 |
| 2026-04-30 | 4.08 | 4.17 | 4.08 | 4.16 | +1.46% | 250,804 |
| 2026-04-29 | 4.18 | 4.18 | 4.08 | 4.10 | -0.24% | 275,084 |
| 2026-04-28 | 4.20 | 4.21 | 4.10 | 4.11 | -1.20% | 447,698 |
| 2026-04-27 | 4.12 | 4.17 | 4.08 | 4.16 | +1.46% | 922,202 |
| 2026-04-24 | 4.07 | 4.11 | 4.03 | 4.10 | +0.49% | 209,296 |
| 2026-04-23 | 4.09 | 4.10 | 4.04 | 4.08 | -0.37% | 377,657 |
| 2026-04-22 | 4.10 | 4.10 | 4.01 | 4.09 | +1.24% | 395,325 |
| 2026-04-21 | 4.10 | 4.10 | 4.00 | 4.04 | -0.74% | 165,324 |
| 2026-04-20 | 4.18 | 4.18 | 4.05 | 4.08 | -2.51% | 239,527 |
| 2026-04-17 | 4.05 | 4.21 | 4.04 | 4.18 | +1.95% | 902,353 |
| 2026-04-16 | 3.98 | 4.10 | 3.95 | 4.10 | +3.02% | 1,079,237 |
| 2026-04-15 | 4.05 | 4.05 | 3.95 | 3.98 | +0.00% | 261,288 |
| 2026-04-14 | 3.90 | 4.07 | 3.88 | 3.98 | +2.98% | 477,535 |
| 2026-04-13 | 3.90 | 3.92 | 3.87 | 3.87 | -1.40% | 135,335 |
| 2026-04-10 | 3.86 | 3.98 | 3.86 | 3.92 | +1.29% | 142,994 |
| 2026-04-09 | 3.82 | 3.97 | 3.82 | 3.87 | -1.90% | 737,756 |
| 2026-04-08 | 4.00 | 4.01 | 3.90 | 3.94 | +1.28% | 362,908 |
| 2026-04-07 | 3.94 | 3.96 | 3.88 | 3.90 | -0.38% | 168,595 |
| 2026-04-02 | 3.92 | 3.98 | 3.83 | 3.91 | +1.03% | 172,083 |
| 2026-04-01 | 3.89 | 3.92 | 3.81 | 3.87 | +1.84% | 109,555 |
| 2026-03-31 | 3.78 | 3.82 | 3.68 | 3.80 | +2.70% | 613,271 |
| 2026-03-30 | 3.69 | 3.71 | 3.63 | 3.70 | +0.68% | 172,812 |
| 2026-03-27 | 3.71 | 3.72 | 3.67 | 3.67 | -1.08% | 103,333 |
| 2026-03-26 | 3.80 | 3.81 | 3.71 | 3.71 | -2.24% | 189,766 |
| 2026-03-25 | 3.92 | 3.92 | 3.77 | 3.80 | -0.78% | 328,175 |
| 2026-03-24 | 3.80 | 3.90 | 3.79 | 3.83 | +0.26% | 265,795 |
| 2026-03-23 | 3.85 | 3.89 | 3.73 | 3.82 | -0.52% | 467,944 |
| 2026-03-20 | 3.88 | 3.95 | 3.83 | 3.84 | -2.04% | 411,556 |
| 2026-03-19 | 3.91 | 4.00 | 3.86 | 3.92 | -0.76% | 344,915 |
| 2026-03-18 | 3.98 | 4.08 | 3.94 | 3.95 | -0.50% | 2,193,870 |
| 2026-03-17 | 4.00 | 4.00 | 3.94 | 3.97 | -0.63% | 277,829 |
| 2026-03-16 | 3.98 | 4.01 | 3.94 | 4.00 | +0.38% | 668,578 |
| 2026-03-13 | 3.95 | 4.03 | 3.92 | 3.98 | +0.51% | 603,648 |
| 2026-03-12 | 4.01 | 4.08 | 3.96 | 3.96 | -1.12% | 151,772 |
| 2026-03-11 | 4.11 | 4.11 | 4.00 | 4.00 | -2.44% | 2,425,376 |
| 2026-03-10 | 4.10 | 4.17 | 4.09 | 4.11 | +1.61% | 1,348,846 |
| 2026-03-09 | 3.98 | 4.06 | 3.97 | 4.04 | +0.25% | 2,516,179 |
| 2026-03-06 | 4.00 | 4.04 | 3.97 | 4.03 | +1.77% | 268,018 |
| 2026-03-05 | 4.08 | 4.11 | 3.96 | 3.96 | -2.34% | 260,656 |
| 2026-03-04 | 4.11 | 4.11 | 4.00 | 4.05 | +2.14% | 1,643,064 |
| 2026-03-03 | 4.19 | 4.19 | 3.95 | 3.97 | -3.87% | 422,018 |
| 2026-03-02 | 4.04 | 4.17 | 3.98 | 4.13 | +0.98% | 456,329 |
| 2026-02-27 | 4.24 | 4.24 | 4.04 | 4.09 | -2.73% | 927,165 |
| 2026-02-26 | 4.10 | 4.25 | 4.04 | 4.21 | +3.06% | 345,584 |
| 2026-02-25 | 4.12 | 4.12 | 4.01 | 4.08 | +1.24% | 2,160,813 |
| 2026-02-24 | 4.05 | 4.18 | 3.90 | 4.03 | +0.88% | 2,697,418 |
| 2026-02-23 | 4.05 | 4.08 | 4.00 | 4.00 | -1.11% | 347,833 |
| 2026-02-20 | 4.03 | 4.05 | 3.98 | 4.04 | +1.38% | 496,472 |
| 2026-02-19 | 3.98 | 4.02 | 3.96 | 3.98 | -0.13% | 478,874 |
| 2026-02-18 | 4.00 | 4.04 | 3.97 | 3.99 | +0.00% | 474,070 |
| 2026-02-17 | 3.96 | 4.01 | 3.96 | 3.99 | +0.25% | 349,101 |
| 2026-02-16 | 3.99 | 4.05 | 3.98 | 3.98 | +0.51% | 248,147 |
| 2026-02-13 | 4.05 | 4.05 | 3.96 | 3.96 | -0.25% | 182,200 |
| 2026-02-12 | 3.98 | 4.03 | 3.97 | 3.97 | +0.38% | 473,421 |
| 2026-02-11 | 4.05 | 4.05 | 3.90 | 3.96 | -1.49% | 109,159 |
| 2026-02-10 | 4.02 | 4.04 | 3.96 | 4.01 | +0.12% | 296,693 |
| 2026-02-09 | 4.04 | 4.07 | 3.96 | 4.01 | -0.50% | 572,437 |
| 2026-02-06 | 3.98 | 4.05 | 3.88 | 4.03 | +2.28% | 299,757 |
| 2026-02-05 | 3.95 | 3.97 | 3.88 | 3.94 | +0.51% | 314,207 |
| 2026-02-04 | 3.85 | 3.97 | 3.85 | 3.92 | +1.82% | 137,478 |
| 2026-02-03 | 3.86 | 3.87 | 3.83 | 3.85 | +0.65% | 242,132 |
| 2026-02-02 | 3.81 | 3.86 | 3.81 | 3.83 | +0.00% | 80,321 |
| 2026-01-30 | 3.91 | 3.91 | 3.83 | 3.83 | -0.65% | 440,073 |
| 2026-01-29 | 3.98 | 4.01 | 3.84 | 3.85 | -3.75% | 483,420 |
| 2026-01-28 | 4.01 | 4.14 | 4.00 | 4.00 | -2.20% | 558,050 |
| 2026-01-27 | 3.65 | 4.09 | 3.65 | 4.09 | +13.93% | 935,217 |
| 2026-01-26 | 3.59 | 3.60 | 3.56 | 3.59 | +0.00% | 302,537 |
| 2026-01-23 | 3.69 | 3.69 | 3.56 | 3.59 | -1.64% | 247,539 |
| 2026-01-22 | 3.52 | 3.66 | 3.52 | 3.65 | +4.29% | 252,036 |
| 2026-01-21 | 3.58 | 3.59 | 3.50 | 3.50 | -2.23% | 309,072 |
| 2026-01-20 | 3.58 | 3.62 | 3.57 | 3.58 | -0.42% | 382,290 |
| 2026-01-19 | 3.58 | 3.65 | 3.58 | 3.60 | -0.14% | 218,029 |
| 2026-01-16 | 3.69 | 3.69 | 3.58 | 3.60 | -2.70% | 173,310 |
| 2026-01-15 | 3.67 | 3.70 | 3.65 | 3.70 | +0.41% | 253,928 |
| 2026-01-14 | 3.73 | 3.73 | 3.63 | 3.69 | -0.94% | 1,309,880 |
| 2026-01-13 | 3.66 | 3.76 | 3.66 | 3.72 | +1.09% | 423,653 |
| 2026-01-12 | 3.65 | 3.71 | 3.61 | 3.68 | +1.66% | 636,528 |
| 2026-01-09 | 3.64 | 3.67 | 3.61 | 3.62 | +0.28% | 357,509 |
| 2026-01-08 | 3.63 | 3.65 | 3.50 | 3.61 | +0.28% | 407,979 |
| 2026-01-07 | 3.58 | 3.67 | 3.50 | 3.60 | +1.84% | 1,855,129 |
| 2026-01-06 | 3.48 | 3.58 | 3.46 | 3.54 | +1.00% | 823,870 |
| 2026-01-05 | 3.53 | 3.53 | 3.46 | 3.50 | +0.57% | 2,988,390 |
| 2026-01-02 | 3.56 | 3.56 | 3.43 | 3.48 | -1.14% | 61,450 |
| 2025-12-31 | 3.53 | 3.53 | 3.44 | 3.52 | +0.00% | 82,441 |
| 2025-12-30 | 3.46 | 3.52 | 3.46 | 3.52 | +0.72% | 39,887 |
| 2025-12-29 | 3.52 | 3.52 | 3.40 | 3.50 | +0.72% | 74,682 |
| 2025-12-24 | 3.47 | 3.47 | 3.47 | 3.47 | +1.46% | 12,917 |
| 2025-12-23 | 3.46 | 3.53 | 3.38 | 3.42 | -3.66% | 173,313 |
| 2025-12-22 | 3.60 | 3.60 | 3.47 | 3.55 | +0.28% | 90,102 |
| 2025-12-19 | 3.54 | 3.56 | 3.47 | 3.54 | +0.57% | 862,378 |
| 2025-12-18 | 3.54 | 3.54 | 3.48 | 3.52 | +0.57% | 105,726 |
| 2025-12-17 | 3.46 | 3.57 | 3.46 | 3.50 | -0.57% | 662,894 |
| 2025-12-16 | 3.50 | 3.55 | 3.40 | 3.52 | +1.88% | 246,611 |
| 2025-12-15 | 3.44 | 3.48 | 3.38 | 3.46 | -0.14% | 201,485 |
| 2025-12-12 | 3.55 | 3.56 | 3.40 | 3.46 | -1.70% | 421,850 |
| 2025-12-11 | 3.65 | 3.65 | 3.52 | 3.52 | -1.81% | 207,937 |
| 2025-12-10 | 3.67 | 3.67 | 3.58 | 3.58 | -1.92% | 204,444 |
| 2025-12-09 | 3.67 | 3.73 | 3.63 | 3.65 | -1.35% | 120,959 |
| 2025-12-08 | 3.69 | 3.71 | 3.64 | 3.71 | +1.09% | 212,984 |
| 2025-12-05 | 3.73 | 3.73 | 3.61 | 3.67 | +0.27% | 225,531 |
| 2025-12-04 | 3.68 | 3.71 | 3.63 | 3.65 | -0.68% | 111,343 |
| 2025-12-03 | 3.81 | 3.81 | 3.67 | 3.68 | -0.94% | 156,251 |
| 2025-12-02 | 3.83 | 3.85 | 3.67 | 3.71 | -4.25% | 139,376 |
| 2025-12-01 | 3.65 | 3.90 | 3.65 | 3.88 | +2.92% | 613,211 |
| 2025-11-28 | 3.79 | 3.79 | 3.68 | 3.77 | +1.34% | 321,071 |
| 2025-11-27 | 3.80 | 3.80 | 3.67 | 3.72 | +0.00% | 245,385 |
| 2025-11-26 | 3.65 | 3.79 | 3.65 | 3.72 | +0.54% | 280,878 |
| 2025-11-25 | 3.62 | 3.70 | 3.60 | 3.70 | +0.00% | 157,677 |
| 2025-11-24 | 3.71 | 3.74 | 3.65 | 3.70 | +0.95% | 190,195 |
| 2025-11-21 | 3.66 | 3.69 | 3.56 | 3.67 | -1.21% | 177,088 |
| 2025-11-20 | 3.80 | 3.81 | 3.67 | 3.71 | -1.59% | 254,955 |
| 2025-11-19 | 3.72 | 3.80 | 3.72 | 3.77 | +1.34% | 218,776 |
| 2025-11-18 | 3.75 | 3.79 | 3.70 | 3.72 | -1.06% | 220,648 |
| 2025-11-17 | 3.81 | 3.82 | 3.73 | 3.76 | -0.79% | 177,885 |
| 2025-11-14 | 3.90 | 3.90 | 3.73 | 3.79 | -2.82% | 221,148 |
| 2025-11-13 | 3.96 | 3.96 | 3.85 | 3.90 | -0.89% | 378,990 |
| 2025-11-12 | 3.87 | 3.94 | 3.85 | 3.94 | +1.94% | 132,332 |
| 2025-11-11 | 3.85 | 3.90 | 3.84 | 3.86 | +0.26% | 238,415 |
| 2025-11-10 | 3.74 | 3.85 | 3.73 | 3.85 | +2.53% | 339,103 |
| 2025-11-07 | 3.84 | 3.86 | 3.70 | 3.75 | -2.21% | 476,056 |
| 2025-11-06 | 3.89 | 3.94 | 3.81 | 3.84 | -2.78% | 467,687 |
| 2025-11-05 | 3.95 | 3.96 | 3.87 | 3.95 | +0.51% | 517,326 |
| 2025-11-04 | 3.77 | 3.94 | 3.75 | 3.93 | +2.88% | 285,990 |
| 2025-11-03 | 3.77 | 3.85 | 3.77 | 3.82 | -0.26% | 128,171 |
| 2025-10-31 | 3.90 | 3.90 | 3.82 | 3.83 | +0.00% | 110,799 |
| 2025-10-30 | 3.82 | 3.87 | 3.79 | 3.83 | +0.26% | 218,913 |
| 2025-10-29 | 3.90 | 3.96 | 3.80 | 3.82 | -3.78% | 208,014 |
| 2025-10-28 | 3.90 | 3.98 | 3.90 | 3.97 | +0.38% | 139,383 |
| 2025-10-27 | 3.92 | 4.03 | 3.92 | 3.96 | -1.12% | 96,224 |
| 2025-10-24 | 3.91 | 4.02 | 3.91 | 4.00 | +0.25% | 465,426 |
| 2025-10-23 | 4.02 | 4.07 | 3.96 | 3.99 | -0.25% | 454,335 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.65%). Worst month: Dec (-9.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Uniphar Group PLC's (UPR.IR) latest close?
4.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is UPR.IR's 52-week high and low?
4.97 high and 3.38 low over the trailing 52 weeks, as of 2026-10-16.
What is Uniphar Group PLC's strongest and weakest month historically?
Historically, UPR.IR's strongest calendar month has been May (average +14.65%) and its weakest Dec (average -9.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 456 daily bars in the Closelook data lake.