United Utilities Group (UU.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Utilities Group

Date Open High Low Close* Volume
25/04/2024 1,038.00p 1,047.00p 1,020.00p 1,030.00p 1038152
24/04/2024 1,039.50p 1,040.50p 1,031.88p 1,037.50p 1279572
23/04/2024 1,053.00p 1,057.00p 1,035.00p 1,042.50p 808908
22/04/2024 1,041.00p 1,056.50p 1,041.00p 1,046.50p 2149092
19/04/2024 1,020.00p 1,034.50p 1,015.85p 1,034.00p 4079984
18/04/2024 1,008.50p 1,018.50p 1,007.50p 1,018.50p 2190782
17/04/2024 996.00p 1,011.50p 991.40p 1,002.50p 1088851
16/04/2024 998.40p 1,017.50p 991.20p 1,001.00p 1722828
15/04/2024 1,013.00p 1,017.50p 1,000.50p 1,006.50p 685853
12/04/2024 1,001.50p 1,022.00p 998.00p 1,014.50p 1159417
11/04/2024 999.00p 1,010.00p 992.00p 994.40p 1957864
10/04/2024 1,016.50p 1,021.00p 990.40p 997.80p 1176026
09/04/2024 1,013.50p 1,017.50p 1,004.00p 1,012.00p 1060285
08/04/2024 1,023.00p 1,026.00p 1,003.50p 1,011.50p 1714428
05/04/2024 1,037.50p 1,041.50p 1,019.00p 1,023.50p 1757079
04/04/2024 1,035.50p 1,049.00p 1,034.00p 1,044.00p 2586091
03/04/2024 1,036.50p 1,045.00p 1,028.50p 1,035.00p 1506848
02/04/2024 1,030.50p 1,043.50p 1,020.00p 1,041.00p 1768805
28/03/2024 1,047.50p 1,050.00p 1,023.50p 1,029.00p 1417991
27/03/2024 1,042.50p 1,045.50p 1,022.00p 1,045.50p 3295314
26/03/2024 1,050.50p 1,058.00p 1,040.00p 1,041.50p 1404800
25/03/2024 1,051.50p 1,057.09p 1,048.50p 1,052.00p 904239
22/03/2024 1,053.50p 1,062.10p 1,052.00p 1,053.00p 1341433
21/03/2024 1,054.00p 1,061.00p 1,041.50p 1,049.50p 1713000
20/03/2024 1,023.00p 1,026.50p 1,023.00p 1,049.00p 1223224
19/03/2024 1,023.00p 1,029.50p 1,016.00p 1,026.50p 1039376
18/03/2024 1,056.00p 1,056.00p 1,020.50p 1,026.50p 1094191
15/03/2024 1,055.00p 1,066.50p 1,055.00p 1,058.50p 4950390
14/03/2024 1,058.50p 1,065.50p 1,047.50p 1,055.00p 973200
13/03/2024 1,046.00p 1,064.50p 1,046.00p 1,057.50p 2242650
12/03/2024 1,060.50p 1,070.00p 1,041.00p 1,041.00p 1923141
11/03/2024 1,054.50p 1,060.50p 1,048.00p 1,054.50p 689175
08/03/2024 1,053.50p 1,059.00p 1,043.50p 1,057.00p 1105993
07/03/2024 1,030.00p 1,062.50p 1,024.00p 1,054.00p 1579073
06/03/2024 1,020.50p 1,038.00p 1,016.00p 1,033.00p 1430652
05/03/2024 1,018.50p 1,025.50p 1,014.50p 1,023.00p 871988
04/03/2024 1,016.00p 1,023.50p 1,010.00p 1,017.00p 1148146
01/03/2024 1,020.00p 1,027.00p 1,006.00p 1,017.50p 2174758
29/02/2024 1,034.50p 1,043.00p 1,025.00p 1,025.00p 4762742
28/02/2024 1,034.00p 1,037.00p 1,017.50p 1,027.00p 1311539
27/02/2024 1,023.50p 1,033.50p 1,020.50p 1,032.00p 1059582
26/02/2024 1,033.50p 1,034.50p 1,019.50p 1,023.50p 1581581
23/02/2024 1,042.50p 1,048.50p 1,030.50p 1,034.50p 1181062
22/02/2024 1,054.50p 1,056.00p 1,038.00p 1,042.00p 1042621
21/02/2024 1,060.00p 1,061.00p 1,046.00p 1,052.00p 569264
20/02/2024 1,043.50p 1,055.50p 1,032.00p 1,054.00p 1566934
19/02/2024 1,046.00p 1,049.50p 1,035.50p 1,041.50p 709837
16/02/2024 1,042.50p 1,048.00p 1,033.00p 1,043.00p 860359
15/02/2024 1,025.50p 1,048.50p 1,021.50p 1,040.50p 1128582
14/02/2024 1,032.00p 1,041.00p 1,012.50p 1,023.00p 2662285
13/02/2024 1,034.00p 1,042.00p 1,023.00p 1,026.50p 1251327
12/02/2024 1,017.50p 1,037.00p 1,016.50p 1,032.00p 2044160
09/02/2024 1,023.50p 1,027.50p 1,016.00p 1,016.50p 1762931
08/02/2024 1,043.50p 1,051.00p 1,025.50p 1,025.50p 1566565
07/02/2024 1,049.50p 1,056.00p 1,042.50p 1,044.50p 3097466
06/02/2024 1,048.00p 1,053.50p 1,026.50p 1,049.00p 1357070
05/02/2024 1,055.00p 1,064.00p 1,042.50p 1,049.50p 1502560
02/02/2024 1,072.00p 1,084.00p 1,057.00p 1,057.00p 3678496
01/02/2024 1,061.00p 1,075.53p 1,060.00p 1,062.50p 3350564
31/01/2024 1,055.50p 1,068.50p 1,050.50p 1,066.50p 2904913
30/01/2024 1,049.50p 1,061.50p 1,044.50p 1,057.50p 1201412
29/01/2024 1,054.00p 1,058.00p 1,047.50p 1,050.00p 758375
26/01/2024 1,027.00p 1,057.50p 1,026.50p 1,057.50p 1305967
25/01/2024 1,026.50p 1,031.50p 1,018.50p 1,026.00p 914671
24/01/2024 1,039.00p 1,047.50p 1,030.50p 1,031.50p 795667
23/01/2024 1,041.00p 1,041.00p 1,028.10p 1,035.00p 1379130
22/01/2024 1,015.50p 1,040.50p 1,015.50p 1,036.50p 2390031
19/01/2024 1,021.00p 1,027.50p 1,013.50p 1,017.00p 2974545
18/01/2024 1,028.00p 1,029.00p 1,013.50p 1,020.50p 1635840
17/01/2024 1,047.00p 1,048.00p 1,014.00p 1,029.50p 1547065
16/01/2024 1,052.50p 1,062.00p 1,047.00p 1,057.50p 1640883
15/01/2024 1,052.00p 1,061.50p 1,045.50p 1,051.00p 883150
12/01/2024 1,037.00p 1,050.50p 1,035.50p 1,049.50p 970075
11/01/2024 1,061.50p 1,063.50p 1,032.00p 1,033.00p 1579280
10/01/2024 1,051.00p 1,056.00p 1,039.00p 1,054.00p 1049283
09/01/2024 1,047.00p 1,059.50p 1,041.77p 1,054.50p 1433564
08/01/2024 1,056.00p 1,057.50p 1,041.00p 1,045.50p 709894
05/01/2024 1,057.00p 1,064.50p 1,044.50p 1,057.50p 888919
04/01/2024 1,055.00p 1,063.50p 1,047.50p 1,063.50p 1005058
03/01/2024 1,042.50p 1,054.00p 1,040.00p 1,054.00p 1120075
02/01/2024 1,058.50p 1,065.00p 1,042.00p 1,044.00p 905217
29/12/2023 1,064.00p 1,067.00p 1,057.00p 1,059.50p 324576
28/12/2023 1,069.50p 1,071.50p 1,057.50p 1,059.00p 452649
27/12/2023 1,071.50p 1,079.50p 1,063.00p 1,063.00p 929846
22/12/2023 1,067.50p 1,077.00p 1,062.50p 1,070.50p 556059
21/12/2023 1,080.00p 1,084.50p 1,067.50p 1,068.00p 1792848
20/12/2023 1,100.50p 1,108.50p 1,092.00p 1,100.50p 2127882
19/12/2023 1,084.50p 1,097.00p 1,071.50p 1,092.00p 1571145
18/12/2023 1,091.00p 1,102.00p 1,075.27p 1,078.00p 1978811
15/12/2023 1,104.50p 1,113.00p 1,087.50p 1,092.00p 3812004
14/12/2023 1,131.00p 1,139.50p 1,109.50p 1,112.00p 1383034
13/12/2023 1,100.50p 1,116.50p 1,092.50p 1,110.00p 2273611
12/12/2023 1,109.00p 1,109.00p 1,094.00p 1,099.50p 1640339
11/12/2023 1,108.00p 1,112.50p 1,093.00p 1,107.50p 1661317
08/12/2023 1,108.50p 1,116.50p 1,098.50p 1,109.50p 2930775
07/12/2023 1,100.50p 1,115.50p 1,089.50p 1,105.50p 1478741
06/12/2023 1,089.50p 1,098.00p 1,078.00p 1,096.50p 2684182
05/12/2023 1,067.50p 1,092.50p 1,062.00p 1,085.00p 1659872
04/12/2023 1,057.00p 1,087.00p 1,044.00p 1,073.00p 2113546
01/12/2023 1,093.00p 1,099.00p 1,081.00p 1,092.00p 1561658
30/11/2023 1,119.00p 1,128.50p 1,067.50p 1,091.00p 3692689
29/11/2023 1,117.50p 1,126.00p 1,111.50p 1,125.00p 2049852
28/11/2023 1,104.00p 1,121.00p 1,101.50p 1,117.50p 1583382
27/11/2023 1,107.50p 1,117.00p 1,100.50p 1,107.50p 1021523
24/11/2023 1,098.00p 1,110.00p 1,095.50p 1,108.50p 707976
23/11/2023 1,089.00p 1,100.50p 1,085.50p 1,099.00p 782773
22/11/2023 1,081.50p 1,090.50p 1,076.50p 1,089.50p 1321175
21/11/2023 1,077.00p 1,083.50p 1,068.50p 1,076.50p 844282
20/11/2023 1,082.00p 1,091.00p 1,072.00p 1,077.00p 1506495
17/11/2023 1,086.00p 1,090.50p 1,078.00p 1,084.00p 1954339
16/11/2023 1,065.00p 1,101.00p 1,065.00p 1,078.00p 2074189
15/11/2023 1,098.00p 1,109.50p 1,083.00p 1,083.00p 1586667
14/11/2023 1,078.00p 1,093.00p 1,072.00p 1,092.00p 1871120
13/11/2023 1,071.00p 1,079.50p 1,065.00p 1,076.50p 1675627
10/11/2023 1,064.50p 1,074.00p 1,057.50p 1,068.50p 2728182
09/11/2023 1,063.50p 1,071.50p 1,054.50p 1,068.50p 1463619
08/11/2023 1,067.50p 1,070.00p 1,057.00p 1,063.00p 1414379
07/11/2023 1,064.50p 1,077.00p 1,058.00p 1,068.50p 1023736
06/11/2023 1,077.50p 1,084.50p 1,065.50p 1,067.00p 2192022
03/11/2023 1,086.00p 1,099.50p 1,073.18p 1,080.50p 2293864
02/11/2023 1,094.00p 1,100.50p 1,076.50p 1,081.50p 2568941
01/11/2023 1,061.00p 1,088.00p 1,058.50p 1,088.00p 2285273
31/10/2023 1,067.00p 1,071.00p 1,048.50p 1,063.00p 2460782
30/10/2023 1,060.50p 1,070.00p 1,048.00p 1,056.50p 1015122
27/10/2023 1,053.00p 1,059.00p 1,045.50p 1,053.50p 1960057
26/10/2023 1,047.50p 1,058.00p 1,039.50p 1,054.00p 4735570
25/10/2023 1,039.50p 1,046.00p 1,024.50p 1,045.50p 1628385
24/10/2023 1,013.00p 1,042.75p 1,013.00p 1,038.00p 1411572
23/10/2023 1,024.00p 1,030.00p 996.58p 1,012.00p 995060
20/10/2023 1,011.50p 1,025.00p 1,007.50p 1,025.00p 4787524
19/10/2023 1,025.50p 1,038.50p 1,010.50p 1,016.00p 1819839
18/10/2023 1,028.00p 1,042.00p 1,025.50p 1,033.00p 1446376
17/10/2023 1,018.00p 1,057.50p 1,015.50p 1,029.50p 1479133
16/10/2023 1,010.00p 1,028.50p 969.40p 1,019.00p 1327183
13/10/2023 978.00p 999.80p 978.00p 999.80p 1137390
12/10/2023 980.80p 992.80p 971.60p 980.60p 1871943
11/10/2023 959.20p 978.40p 955.80p 974.20p 1180828
10/10/2023 943.40p 964.20p 934.20p 960.20p 2080562
09/10/2023 934.40p 947.40p 925.19p 938.20p 1852386
06/10/2023 933.40p 936.20p 910.20p 934.60p 1057217
05/10/2023 926.80p 936.00p 919.80p 933.20p 1179135
04/10/2023 916.00p 935.80p 910.40p 920.00p 1662522
03/10/2023 951.60p 952.00p 909.00p 913.00p 1800843
02/10/2023 967.80p 981.40p 944.40p 950.60p 2370285
29/09/2023 912.80p 961.00p 904.40p 948.20p 2673224
28/09/2023 939.60p 952.80p 908.80p 911.00p 5305225
27/09/2023 968.60p 968.60p 943.60p 945.40p 955793
26/09/2023 962.40p 977.20p 956.60p 969.20p 1321910
25/09/2023 977.20p 979.40p 957.00p 970.00p 3921992
22/09/2023 977.20p 992.60p 970.60p 980.60p 1651598
21/09/2023 988.20p 998.20p 983.40p 987.80p 1420893
20/09/2023 983.80p 999.20p 979.70p 995.40p 810299
19/09/2023 977.20p 981.40p 971.20p 976.80p 776968
18/09/2023 978.80p 984.80p 971.80p 975.20p 1277165
15/09/2023 986.80p 996.20p 979.00p 985.60p 4643343
14/09/2023 950.20p 986.00p 950.20p 982.40p 1108650
13/09/2023 956.20p 960.70p 937.60p 947.20p 1836703
12/09/2023 964.80p 976.20p 953.40p 955.40p 2371474
11/09/2023 956.40p 968.40p 955.60p 968.40p 1500759
08/09/2023 947.20p 955.00p 940.40p 952.20p 726412
07/09/2023 925.60p 944.40p 919.80p 944.40p 983578
06/09/2023 921.80p 934.40p 917.80p 927.00p 560707
05/09/2023 928.80p 936.60p 926.64p 927.80p 1144505
04/09/2023 937.20p 942.40p 931.00p 932.00p 636624
01/09/2023 942.60p 947.20p 932.00p 932.00p 2550612
31/08/2023 942.00p 949.80p 938.15p 947.00p 3526756
30/08/2023 942.00p 947.60p 931.60p 940.00p 654091
29/08/2023 927.80p 940.00p 922.20p 940.00p 7816690
25/08/2023 917.00p 924.80p 917.00p 920.20p 754634
24/08/2023 917.00p 925.40p 914.60p 921.20p 1247731
23/08/2023 907.00p 925.40p 905.60p 915.20p 1688691
22/08/2023 904.20p 906.40p 896.76p 904.40p 712855
21/08/2023 908.00p 915.60p 900.80p 900.80p 1152385
18/08/2023 918.00p 920.00p 905.20p 913.40p 1208028
17/08/2023 926.20p 930.80p 912.80p 919.20p 838723
16/08/2023 931.80p 936.80p 923.40p 926.20p 940444
15/08/2023 948.60p 950.64p 933.01p 935.60p 2484138
14/08/2023 958.00p 958.00p 946.00p 953.60p 709331
11/08/2023 965.00p 972.80p 956.80p 957.60p 822308
10/08/2023 958.60p 971.80p 955.51p 971.80p 831438
09/08/2023 979.00p 979.20p 946.00p 956.80p 2023894
08/08/2023 970.20p 983.00p 968.40p 974.80p 915688
07/08/2023 974.60p 987.60p 966.60p 973.40p 1333000
04/08/2023 964.00p 976.80p 956.60p 975.60p 739021
03/08/2023 974.20p 979.80p 960.20p 964.00p 1405594
02/08/2023 980.00p 986.92p 974.80p 975.80p 958731
01/08/2023 1,004.00p 1,007.00p 994.60p 995.40p 1382851
31/07/2023 994.40p 1,008.00p 994.40p 999.00p 1508726
28/07/2023 1,009.50p 1,009.50p 997.60p 997.60p 1736873
27/07/2023 1,008.50p 1,010.50p 1,001.00p 1,008.00p 2691045
26/07/2023 1,000.00p 1,006.00p 992.00p 1,005.00p 980763
25/07/2023 999.20p 1,001.50p 993.20p 1,000.00p 1156733
24/07/2023 995.20p 1,007.00p 992.30p 1,006.00p 1064527
21/07/2023 997.60p 1,003.50p 993.00p 999.60p 4256297
20/07/2023 994.60p 1,001.50p 989.20p 994.60p 1043246
19/07/2023 960.40p 1,000.50p 959.40p 990.00p 1426425
18/07/2023 953.80p 958.00p 947.20p 954.60p 2601905
17/07/2023 947.80p 964.05p 947.55p 951.60p 920091
14/07/2023 952.00p 954.60p 946.00p 951.00p 1286259
13/07/2023 955.40p 957.00p 948.20p 954.00p 1166840

*Close Price adjusted for both dividends and splits