United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/10/2022 889.20p 900.40p 859.60p 899.20p 1890198
30/09/2022 884.20p 905.20p 876.90p 888.80p 2861289
29/09/2022 892.40p 904.00p 873.00p 883.40p 2862541
28/09/2022 874.80p 907.00p 850.00p 906.00p 9212560
27/09/2022 927.40p 933.80p 888.80p 888.80p 3503559
26/09/2022 982.00p 982.42p 928.60p 942.20p 2175046
23/09/2022 986.20p 1,001.00p 969.60p 980.40p 1581994
22/09/2022 1,021.00p 1,021.00p 986.00p 986.20p 1219053
21/09/2022 1,002.50p 1,025.14p 1,000.00p 1,021.50p 921188
20/09/2022 1,032.00p 1,038.20p 1,005.50p 1,005.50p 1869798
19/09/2022 1,023.50p 1,032.50p 1,019.00p 1,031.50p 4134859
16/09/2022 1,023.50p 1,032.50p 1,019.00p 1,031.50p 4134859
15/09/2022 1,035.00p 1,035.00p 1,005.00p 1,028.50p 1948693
14/09/2022 1,073.00p 1,073.00p 1,029.00p 1,039.00p 2016658
13/09/2022 1,081.00p 1,084.50p 1,067.50p 1,071.50p 1441692
12/09/2022 1,058.00p 1,081.00p 1,056.00p 1,078.00p 1318127
09/09/2022 1,046.00p 1,063.50p 1,045.00p 1,056.00p 1142574
08/09/2022 1,054.00p 1,064.50p 1,034.50p 1,043.50p 1363269
07/09/2022 1,065.50p 1,078.50p 1,056.50p 1,059.00p 1295954
06/09/2022 1,069.00p 1,079.50p 1,063.00p 1,065.50p 1158468
05/09/2022 1,058.50p 1,070.00p 1,049.00p 1,067.00p 1591273
02/09/2022 1,043.50p 1,065.50p 1,043.50p 1,065.50p 1016939
01/09/2022 1,050.00p 1,057.50p 1,040.87p 1,050.00p 1461932
31/08/2022 1,069.00p 1,069.00p 1,050.00p 1,056.50p 3336535
30/08/2022 1,072.00p 1,093.50p 1,064.50p 1,066.00p 1527823
29/08/2022 1,088.50p 1,100.00p 1,083.98p 1,086.00p 864589
26/08/2022 1,088.50p 1,100.00p 1,083.98p 1,086.00p 864589
25/08/2022 1,111.00p 1,111.00p 1,084.50p 1,091.00p 923958
24/08/2022 1,115.00p 1,119.00p 1,109.00p 1,110.50p 871886
23/08/2022 1,138.00p 1,143.94p 1,119.87p 1,120.00p 1267090
22/08/2022 1,141.50p 1,144.50p 1,127.67p 1,141.00p 831621
19/08/2022 1,138.00p 1,148.00p 1,131.50p 1,134.00p 1150477
18/08/2022 1,148.00p 1,152.50p 1,136.00p 1,145.00p 4770845
17/08/2022 1,138.50p 1,138.50p 1,124.19p 1,138.00p 1190075
16/08/2022 1,126.50p 1,136.50p 1,126.00p 1,134.50p 2371424
15/08/2022 1,124.50p 1,131.00p 1,117.00p 1,126.50p 1254499
12/08/2022 1,115.50p 1,124.00p 1,112.00p 1,120.50p 706481
11/08/2022 1,128.00p 1,130.00p 1,109.50p 1,115.00p 1171432
10/08/2022 1,109.50p 1,124.50p 1,109.50p 1,122.50p 959928
09/08/2022 1,107.50p 1,114.00p 1,099.50p 1,112.00p 856017
08/08/2022 1,101.50p 1,110.00p 1,099.00p 1,104.50p 794843
05/08/2022 1,117.00p 1,120.50p 1,088.50p 1,098.00p 1386869
04/08/2022 1,109.00p 1,115.50p 1,093.50p 1,114.50p 2610864
03/08/2022 1,115.00p 1,120.05p 1,097.50p 1,104.00p 2564426
02/08/2022 1,096.00p 1,124.00p 1,093.50p 1,113.00p 2380401
01/08/2022 1,089.00p 1,098.00p 1,087.50p 1,097.00p 1718447
29/07/2022 1,071.00p 1,092.50p 1,068.25p 1,090.00p 1889358
28/07/2022 1,060.50p 1,073.50p 1,045.00p 1,071.50p 1007344
27/07/2022 1,073.00p 1,078.00p 1,051.50p 1,058.50p 1536530
26/07/2022 1,067.50p 1,085.50p 1,065.00p 1,073.50p 1358970
25/07/2022 1,080.50p 1,084.00p 1,059.00p 1,067.00p 1498905
22/07/2022 1,059.00p 1,082.00p 1,058.70p 1,077.50p 1256891
21/07/2022 1,059.00p 1,065.50p 1,050.50p 1,058.50p 2274310
20/07/2022 1,050.00p 1,067.00p 1,048.50p 1,055.00p 3509230
19/07/2022 1,047.00p 1,051.50p 1,039.00p 1,045.50p 1899472
18/07/2022 1,034.50p 1,041.50p 1,013.50p 1,041.50p 3007376
15/07/2022 1,052.50p 1,055.50p 1,016.00p 1,016.00p 2477798
14/07/2022 1,049.50p 1,057.50p 1,035.50p 1,051.50p 7374505
13/07/2022 1,035.00p 1,056.00p 1,035.00p 1,047.50p 1322958
12/07/2022 1,038.00p 1,049.00p 1,032.00p 1,041.50p 1584473
11/07/2022 1,008.00p 1,033.50p 1,003.50p 1,033.50p 1211579
08/07/2022 1,022.00p 1,037.00p 1,013.00p 1,013.00p 1862043
07/07/2022 1,027.00p 1,044.50p 1,012.50p 1,022.00p 2468857
06/07/2022 1,020.50p 1,046.00p 1,020.50p 1,024.50p 2219696
05/07/2022 1,028.50p 1,032.00p 1,018.50p 1,024.00p 1580586
04/07/2022 1,022.00p 1,036.00p 1,022.00p 1,025.50p 719986
01/07/2022 1,016.00p 1,026.00p 995.00p 1,020.50p 2151622
30/06/2022 1,034.50p 1,047.50p 1,014.00p 1,020.00p 3167770
29/06/2022 1,022.00p 1,046.00p 1,021.75p 1,046.00p 3895349
28/06/2022 1,036.50p 1,043.50p 1,011.50p 1,025.50p 2919042
27/06/2022 1,018.50p 1,042.50p 1,012.00p 1,035.00p 2760139
24/06/2022 992.60p 1,012.50p 985.20p 1,012.00p 2721061
23/06/2022 982.00p 986.19p 968.40p 981.00p 2063635
22/06/2022 1,014.00p 1,027.50p 1,006.50p 1,017.00p 1945992
21/06/2022 1,030.00p 1,032.00p 1,014.00p 1,016.50p 2087021
20/06/2022 1,046.50p 1,050.00p 1,023.00p 1,030.00p 2225485
17/06/2022 1,042.00p 1,051.50p 1,033.50p 1,044.00p 6306293
16/06/2022 1,045.50p 1,053.50p 1,028.00p 1,045.00p 2045083
15/06/2022 1,032.50p 1,060.50p 1,027.50p 1,044.50p 1991254
14/06/2022 1,059.50p 1,064.00p 1,020.50p 1,028.00p 4785677
13/06/2022 1,045.50p 1,060.00p 1,042.50p 1,059.00p 2140417
10/06/2022 1,039.00p 1,050.50p 1,031.00p 1,046.00p 2139203
09/06/2022 1,042.50p 1,050.50p 1,039.50p 1,043.00p 1300891
08/06/2022 1,046.00p 1,049.09p 1,030.50p 1,045.50p 2078052
07/06/2022 1,039.50p 1,051.00p 1,039.35p 1,048.00p 1537207
06/06/2022 1,045.50p 1,055.50p 1,040.00p 1,044.50p 2640769
03/06/2022 1,063.50p 1,066.50p 1,040.00p 1,040.00p 2729036
02/06/2022 1,063.50p 1,066.50p 1,040.00p 1,040.00p 2729036
01/06/2022 1,063.50p 1,066.50p 1,040.00p 1,040.00p 2729036
31/05/2022 1,049.50p 1,058.00p 1,035.50p 1,058.00p 5775783
30/05/2022 1,041.50p 1,053.50p 1,031.00p 1,047.00p 1738906
27/05/2022 1,040.50p 1,044.00p 1,019.50p 1,044.00p 3244928
26/05/2022 1,079.50p 1,090.50p 1,014.00p 1,039.00p 3821716
25/05/2022 1,137.50p 1,155.50p 1,112.50p 1,112.50p 2776350
24/05/2022 1,114.50p 1,139.50p 1,114.50p 1,135.50p 2641955
23/05/2022 1,136.00p 1,138.00p 1,124.00p 1,129.50p 1418232
20/05/2022 1,130.00p 1,135.50p 1,127.00p 1,130.00p 1171351
19/05/2022 1,130.00p 1,145.00p 1,118.00p 1,124.00p 1540798
18/05/2022 1,134.00p 1,149.00p 1,128.00p 1,144.50p 1339590
17/05/2022 1,121.50p 1,133.50p 1,117.00p 1,133.50p 2479259
16/05/2022 1,113.50p 1,129.00p 1,110.50p 1,122.50p 1190001
13/05/2022 1,103.50p 1,122.50p 1,093.00p 1,117.50p 1370496
12/05/2022 1,087.00p 1,102.00p 1,086.00p 1,093.00p 1872652
11/05/2022 1,094.50p 1,103.00p 1,074.50p 1,100.00p 2520979
10/05/2022 1,083.50p 1,093.50p 1,072.00p 1,091.50p 2013285
09/05/2022 1,096.00p 1,099.50p 1,068.73p 1,078.00p 1606273
06/05/2022 1,139.50p 1,139.50p 1,088.00p 1,092.00p 2666782
05/05/2022 1,108.00p 1,140.50p 1,107.07p 1,132.00p 2779958
04/05/2022 1,120.50p 1,120.50p 1,091.00p 1,109.50p 1839870
03/05/2022 1,143.50p 1,145.00p 1,119.98p 1,125.50p 2757845
02/05/2022 1,167.00p 1,167.00p 1,148.50p 1,151.00p 2498328
29/04/2022 1,167.00p 1,167.00p 1,148.50p 1,151.00p 2498328
28/04/2022 1,155.00p 1,168.00p 1,142.50p 1,164.50p 1482621
27/04/2022 1,159.00p 1,172.50p 1,143.00p 1,160.50p 2227936
26/04/2022 1,137.00p 1,152.50p 1,134.00p 1,152.50p 2205813
25/04/2022 1,119.50p 1,141.00p 1,116.00p 1,132.50p 1530964
22/04/2022 1,120.00p 1,144.00p 1,118.00p 1,128.00p 3600106
21/04/2022 1,123.50p 1,134.50p 1,115.50p 1,121.00p 1316714
20/04/2022 1,111.50p 1,126.50p 1,107.00p 1,121.50p 1240350
19/04/2022 1,129.00p 1,132.50p 1,102.50p 1,112.50p 1177908
18/04/2022 1,130.00p 1,140.00p 1,125.50p 1,133.50p 1091198
15/04/2022 1,130.00p 1,140.00p 1,125.50p 1,133.50p 1091198
14/04/2022 1,130.00p 1,140.00p 1,125.50p 1,133.50p 1091198
13/04/2022 1,135.50p 1,146.50p 1,130.50p 1,139.00p 1243683
12/04/2022 1,145.00p 1,145.00p 1,122.00p 1,140.00p 1023744
11/04/2022 1,163.00p 1,166.00p 1,127.50p 1,139.50p 2821818
08/04/2022 1,171.00p 1,173.50p 1,159.50p 1,166.50p 1176002
07/04/2022 1,180.00p 1,186.87p 1,155.22p 1,170.00p 1611121
06/04/2022 1,164.00p 1,176.50p 1,156.00p 1,176.50p 2201839
05/04/2022 1,128.50p 1,167.00p 1,122.00p 1,166.00p 3125652
04/04/2022 1,127.50p 1,134.50p 1,120.50p 1,127.00p 7015200
01/04/2022 1,135.50p 1,138.50p 1,115.28p 1,122.00p 1595315
31/03/2022 1,124.50p 1,132.98p 1,115.91p 1,124.50p 2295174
30/03/2022 1,091.00p 1,115.50p 1,083.00p 1,115.50p 2698335
29/03/2022 1,091.00p 1,098.00p 1,079.50p 1,088.50p 2684225
28/03/2022 1,080.00p 1,088.00p 1,072.00p 1,085.50p 1076428
25/03/2022 1,077.00p 1,080.50p 1,061.50p 1,065.50p 1036909
24/03/2022 1,048.50p 1,067.77p 1,048.50p 1,065.50p 1655265
23/03/2022 1,088.00p 1,089.50p 1,045.00p 1,045.00p 1772953
22/03/2022 1,088.50p 1,092.50p 1,068.00p 1,082.50p 761909
21/03/2022 1,088.50p 1,093.00p 1,079.55p 1,082.00p 2511157
18/03/2022 1,074.00p 1,088.00p 1,066.50p 1,088.00p 8973369
17/03/2022 1,057.50p 1,076.00p 1,051.00p 1,076.00p 2187686
16/03/2022 1,085.00p 1,086.00p 1,053.50p 1,055.50p 1464928
15/03/2022 1,057.00p 1,083.50p 1,052.34p 1,083.50p 1108874
14/03/2022 1,053.50p 1,061.50p 1,029.00p 1,061.50p 1205414
11/03/2022 1,086.50p 1,088.50p 1,048.50p 1,052.50p 1210973
10/03/2022 1,077.00p 1,080.00p 1,059.00p 1,073.00p 1228889
09/03/2022 1,061.50p 1,080.00p 1,056.50p 1,077.00p 1727387
08/03/2022 1,042.00p 1,066.50p 1,039.50p 1,049.00p 1731559
07/03/2022 1,038.50p 1,063.00p 1,022.00p 1,052.50p 2466344
04/03/2022 1,052.50p 1,066.00p 1,032.00p 1,053.00p 3023484
03/03/2022 1,060.00p 1,067.50p 1,049.00p 1,051.50p 1215162
02/03/2022 1,081.50p 1,091.50p 1,043.50p 1,064.50p 1635367
01/03/2022 1,074.50p 1,093.50p 1,067.00p 1,084.00p 1672937
28/02/2022 1,044.00p 1,074.50p 1,044.00p 1,074.50p 3507252
25/02/2022 1,030.50p 1,055.16p 1,023.00p 1,051.50p 1644722
24/02/2022 1,031.00p 1,050.00p 1,013.00p 1,013.00p 2758032
23/02/2022 1,033.50p 1,049.50p 1,032.50p 1,046.00p 2929146
22/02/2022 1,039.00p 1,045.00p 1,020.73p 1,032.50p 1715073
21/02/2022 1,064.00p 1,066.00p 1,055.50p 1,058.00p 693714
18/02/2022 1,053.00p 1,069.50p 1,053.00p 1,061.50p 1232942
17/02/2022 1,049.50p 1,066.00p 1,045.50p 1,050.50p 799325
16/02/2022 1,048.50p 1,058.00p 1,044.00p 1,054.00p 715350
15/02/2022 1,047.00p 1,056.50p 1,035.39p 1,051.50p 1764979
14/02/2022 1,059.50p 1,064.00p 1,044.50p 1,044.50p 1126842
11/02/2022 1,060.00p 1,067.50p 1,054.50p 1,065.50p 1116940
10/02/2022 1,060.50p 1,064.00p 1,051.50p 1,061.50p 1216046
09/02/2022 1,048.00p 1,060.50p 1,048.00p 1,055.00p 1277653
08/02/2022 1,042.50p 1,049.50p 1,031.50p 1,044.00p 1704567
07/02/2022 1,034.00p 1,042.00p 1,028.37p 1,032.50p 869993
04/02/2022 1,061.50p 1,068.50p 1,035.00p 1,035.00p 1277632
03/02/2022 1,080.50p 1,091.50p 1,047.90p 1,063.50p 1351599
02/02/2022 1,084.50p 1,091.97p 1,073.00p 1,083.00p 1600731
01/02/2022 1,065.50p 1,094.48p 1,065.50p 1,082.50p 1806225
31/01/2022 1,080.50p 1,080.50p 1,063.50p 1,067.50p 1389458
28/01/2022 1,072.00p 1,078.50p 1,067.00p 1,075.00p 2107983
27/01/2022 1,052.00p 1,074.00p 1,049.56p 1,074.00p 1110965
26/01/2022 1,065.00p 1,069.00p 1,057.00p 1,058.00p 859969
25/01/2022 1,059.50p 1,065.50p 1,048.50p 1,060.50p 1150653
24/01/2022 1,063.50p 1,080.24p 1,057.23p 1,059.00p 1298017
21/01/2022 1,072.00p 1,083.50p 1,065.50p 1,066.00p 1103560
20/01/2022 1,073.00p 1,080.00p 1,066.50p 1,072.50p 852403
19/01/2022 1,061.50p 1,071.00p 1,056.50p 1,070.00p 1222036
18/01/2022 1,064.50p 1,071.50p 1,059.00p 1,065.50p 752416
17/01/2022 1,062.50p 1,070.00p 1,058.50p 1,064.50p 497588
14/01/2022 1,051.50p 1,072.50p 1,050.40p 1,066.00p 1195332
13/01/2022 1,048.00p 1,056.00p 1,045.00p 1,054.50p 1028101
12/01/2022 1,048.00p 1,055.00p 1,041.29p 1,049.00p 1419816
10/01/2022 1,069.00p 1,070.50p 1,053.50p 1,055.00p 787188
07/01/2022 1,072.00p 1,074.50p 1,061.50p 1,068.00p 709201
06/01/2022 1,075.00p 1,083.00p 1,066.50p 1,072.50p 1624949
05/01/2022 1,087.50p 1,088.26p 1,080.60p 1,083.00p 915648
04/01/2022 1,094.00p 1,101.19p 1,083.00p 1,091.50p 1392726
03/01/2022 1,094.00p 1,095.50p 1,087.50p 1,089.00p 300963
31/12/2021 1,094.00p 1,095.50p 1,087.50p 1,089.00p 300963
30/12/2021 1,105.50p 1,112.50p 1,096.50p 1,096.50p 538335
29/12/2021 1,090.50p 1,114.78p 1,090.50p 1,106.50p 1171471
28/12/2021 1,097.00p 1,106.50p 1,092.56p 1,093.00p 214931
27/12/2021 1,097.00p 1,106.50p 1,092.56p 1,093.00p 214931

*Close Price adjusted for both dividends and splits