LSE · UPR · stock
Uniphar plc (UPR) stock price history
Every LSE trading session of Uniphar plc from Jul 17, 2019 to Sep 28, 2026: 1,819 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UPR adjusted close, 2019 to 2026
- £4.22
- All time high, 2026
- £4.28
- 52 week high, £2.94 low
- 1,819
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
UPR key facts
- Uniphar plc (UPR) closed at £3.36 on Sep 28, 2026 on LSE.
- UPR's all time high close is £4.22, set on Jun 15, 2026; its all time low close is £1.08 on Mar 19, 2020.
- UPR's 52 week range is £2.94 to £4.28.
- UPR returned +0.3% over the year to Sep 28, 2026 and -4.2% over five years.
- Since Jul 17, 2019 UPR returned +185%, +15.6% a year compounded.
- UPR's deepest drawdown was -59.7% from Dec 31, 2021 to Jan 14, 2025.
- DataCedar holds 1,819 daily sessions of UPR history from Jul 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UPR price chart, 2019 to 2026
UPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -14.5% |
| 6 months | +4.0% |
| Year to date | +12.4% |
| 1 year | +0.3% |
| 3 years | +67.2% |
| 5 years | -4.2% |
| 10 years | n/a |
| Since Jul 17, 2019 | +184.9% |
| Compound annual growth, 7.2 years | +15.6% |
UPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.22 on Jun 15, 2026
- All time low close
- £1.08 on Mar 19, 2020
- 52 week high
- £4.28 on Jun 16, 2026
- 52 week low
- £2.94 on Dec 16, 2025
- Deepest drawdown
- -59.7% from Dec 31, 2021 to Jan 14, 2025, recovered Jun 5, 2026
- Best single session
- +13.1% on Apr 29, 2020
- Worst single session
- -11.5% on May 12, 2022
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2019
- 2.8×
- Best calendar year
- 2020, +106%
- Worst calendar year
- 2022, -35%
UPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.99 | £4.28 | £2.94 | £3.36 | +12.4% | 33.6M | 187 |
| 2025 | £1.71 | £3.68 | £1.63 | £2.99 | +74.9% | 26.1M | 253 |
| 2024 | £2.24 | £2.56 | £1.66 | £1.71 | -23.7% | 13.1M | 254 |
| 2023 | £2.70 | £3.34 | £1.78 | £2.24 | -16.3% | 18M | 251 |
| 2022 | £4.10 | £4.16 | £2.41 | £2.67 | -34.8% | 13M | 250 |
| 2021 | £2.50 | £4.16 | £2.00 | £4.10 | +64.0% | 17.6M | 253 |
| 2020 | £1.21 | £2.63 | £0.9700 | £2.50 | +105.8% | 6.5M | 254 |
| 2019 | £1.25 | £1.25 | £1.09 | £1.21 | n/a | 5.1M | 117 |
UPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.36 | -8.4% |
| August 2026 | £3.67 | -1.3% |
| July 2026 | £3.72 | -5.3% |
| June 2026 | £3.93 | -1.3% |
| May 2026 | £3.98 | +12.7% |
| April 2026 | £3.53 | +10.3% |
| March 2026 | £3.20 | -10.6% |
| February 2026 | £3.58 | +6.5% |
| January 2026 | £3.36 | +12.4% |
| December 2025 | £2.99 | -7.7% |
| November 2025 | £3.24 | -5.3% |
| October 2025 | £3.42 | -0.3% |
About the UPR data
Daily bars. 1,819 sessions from Jul 17, 2019 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
UPR share price history
