United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
24/12/2021 1,097.00p 1,106.50p 1,092.56p 1,093.00p 214931
23/12/2021 1,094.00p 1,102.50p 1,091.00p 1,098.50p 602493
22/12/2021 1,108.50p 1,108.50p 1,083.00p 1,094.50p 1956860
21/12/2021 1,112.50p 1,114.00p 1,097.61p 1,103.50p 1004907
20/12/2021 1,093.00p 1,101.50p 1,081.72p 1,101.50p 1057542
17/12/2021 1,083.50p 1,102.00p 1,081.50p 1,102.00p 2766335
16/12/2021 1,111.00p 1,112.50p 1,066.50p 1,090.00p 2010952
15/12/2021 1,114.00p 1,124.50p 1,109.15p 1,118.00p 1374773
14/12/2021 1,135.00p 1,138.50p 1,112.72p 1,113.00p 1158268
13/12/2021 1,120.00p 1,130.00p 1,114.00p 1,130.00p 1143663
10/12/2021 1,114.00p 1,124.00p 1,113.70p 1,121.00p 596272
09/12/2021 1,117.50p 1,129.50p 1,114.62p 1,121.00p 988187
08/12/2021 1,110.00p 1,130.00p 1,106.56p 1,113.50p 1374528
07/12/2021 1,101.50p 1,107.00p 1,092.50p 1,107.00p 1192010
06/12/2021 1,090.00p 1,099.50p 1,083.60p 1,098.00p 1096125
03/12/2021 1,086.00p 1,104.50p 1,083.00p 1,085.50p 1367211
02/12/2021 1,078.50p 1,094.50p 1,078.50p 1,080.50p 1511803
01/12/2021 1,083.50p 1,084.83p 1,061.00p 1,084.50p 1624924
30/11/2021 1,088.50p 1,096.50p 1,076.50p 1,084.50p 3130013
29/11/2021 1,095.50p 1,099.00p 1,087.00p 1,088.50p 1242842
26/11/2021 1,075.50p 1,100.50p 1,073.00p 1,095.50p 2982125
25/11/2021 1,084.50p 1,090.81p 1,075.50p 1,087.00p 781363
24/11/2021 1,071.50p 1,082.00p 1,068.00p 1,082.00p 1046645
23/11/2021 1,060.50p 1,074.00p 1,055.00p 1,068.50p 1309229
22/11/2021 1,062.50p 1,067.00p 1,055.00p 1,062.00p 983294
19/11/2021 1,064.50p 1,067.50p 1,055.50p 1,056.50p 1306608
18/11/2021 1,056.50p 1,061.00p 1,048.00p 1,058.50p 1371404
17/11/2021 1,054.00p 1,057.00p 1,046.63p 1,054.00p 1349361
16/11/2021 1,062.50p 1,076.50p 1,050.65p 1,054.50p 832807
15/11/2021 1,070.00p 1,075.50p 1,067.50p 1,070.50p 970141
12/11/2021 1,068.50p 1,074.00p 1,064.50p 1,072.00p 7199482
11/11/2021 1,068.00p 1,076.00p 1,066.00p 1,066.00p 1438487
10/11/2021 1,048.00p 1,070.00p 1,046.02p 1,067.00p 1990263
09/11/2021 1,060.50p 1,061.92p 1,047.50p 1,047.50p 1348560
08/11/2021 1,066.50p 1,068.00p 1,058.78p 1,061.50p 1353529
05/11/2021 1,068.50p 1,077.00p 1,058.00p 1,065.00p 750695
04/11/2021 1,053.50p 1,077.00p 1,051.50p 1,070.50p 1486181
03/11/2021 1,050.50p 1,057.00p 1,041.00p 1,052.00p 926382
02/11/2021 1,045.00p 1,056.50p 1,040.50p 1,053.00p 1005182
01/11/2021 1,039.50p 1,050.50p 1,031.00p 1,044.50p 1360333
29/10/2021 1,052.50p 1,052.50p 1,026.00p 1,038.50p 1854131
28/10/2021 1,023.50p 1,039.00p 1,021.00p 1,039.00p 1465274
27/10/2021 1,013.00p 1,028.00p 1,008.98p 1,027.00p 1630096
26/10/2021 1,000.50p 1,013.50p 995.20p 1,013.50p 1260275
25/10/2021 998.00p 1,001.00p 990.40p 1,000.50p 1013126
22/10/2021 999.40p 1,003.50p 992.80p 1,002.00p 890364
21/10/2021 993.60p 1,003.78p 985.00p 996.00p 963380
20/10/2021 989.00p 995.20p 981.40p 994.40p 747337
19/10/2021 989.00p 992.80p 980.80p 986.20p 789080
18/10/2021 979.40p 990.60p 977.00p 987.00p 726582
15/10/2021 1,000.50p 1,003.00p 979.20p 981.00p 2573074
14/10/2021 999.40p 1,006.00p 990.60p 999.00p 652308
13/10/2021 986.40p 1,000.50p 981.00p 997.40p 667583
12/10/2021 978.40p 989.60p 976.80p 987.40p 833953
11/10/2021 982.20p 998.60p 974.80p 982.60p 1227555
08/10/2021 985.60p 997.00p 977.40p 982.00p 708136
07/10/2021 993.00p 1,002.00p 983.32p 983.40p 1139028
06/10/2021 982.60p 984.00p 967.60p 981.60p 3094345
05/10/2021 979.00p 995.60p 979.00p 986.80p 1116385
04/10/2021 967.60p 980.20p 965.00p 977.60p 1120860
01/10/2021 964.20p 977.00p 961.80p 969.40p 1087762
30/09/2021 982.00p 988.80p 968.40p 968.40p 2867838
29/09/2021 986.60p 992.40p 968.80p 976.40p 1341218
28/09/2021 991.00p 994.20p 967.00p 986.00p 2130758
27/09/2021 1,015.50p 1,019.50p 992.20p 994.20p 1275583
24/09/2021 1,019.00p 1,021.00p 1,003.50p 1,007.50p 1104428
23/09/2021 1,035.00p 1,037.00p 1,021.00p 1,022.00p 843635
22/09/2021 1,047.50p 1,051.00p 1,020.50p 1,030.50p 1725135
21/09/2021 1,044.50p 1,047.00p 1,033.50p 1,044.00p 1633805
20/09/2021 1,028.00p 1,040.50p 1,023.50p 1,037.00p 1739496
17/09/2021 1,066.00p 1,072.00p 1,038.00p 1,038.00p 3432143
16/09/2021 1,050.00p 1,067.00p 1,050.00p 1,060.50p 1575416
15/09/2021 1,063.00p 1,065.50p 1,049.50p 1,049.50p 1849207
14/09/2021 1,051.50p 1,062.00p 1,051.50p 1,061.00p 1056949
13/09/2021 1,050.50p 1,064.50p 1,046.76p 1,054.00p 1103999
10/09/2021 1,055.00p 1,055.00p 1,044.00p 1,046.00p 825862
09/09/2021 1,050.50p 1,057.50p 1,047.00p 1,048.50p 1005436
08/09/2021 1,050.50p 1,057.50p 1,047.50p 1,056.50p 1137714
07/09/2021 1,059.00p 1,063.00p 1,054.50p 1,056.00p 829483
06/09/2021 1,057.00p 1,066.50p 1,057.00p 1,061.00p 696456
03/09/2021 1,063.00p 1,065.50p 1,050.00p 1,056.00p 2153047
02/09/2021 1,066.50p 1,066.50p 1,053.42p 1,060.50p 1069652
01/09/2021 1,064.00p 1,068.50p 1,059.00p 1,064.50p 1291134
31/08/2021 1,053.00p 1,057.50p 1,043.00p 1,057.50p 2152438
30/08/2021 1,052.00p 1,054.50p 1,043.50p 1,049.00p 1347330
27/08/2021 1,052.00p 1,054.50p 1,043.50p 1,049.00p 1347330
26/08/2021 1,056.50p 1,060.50p 1,048.50p 1,052.50p 825576
25/08/2021 1,071.00p 1,072.49p 1,056.00p 1,057.00p 1021017
24/08/2021 1,070.00p 1,074.00p 1,058.50p 1,072.00p 866228
23/08/2021 1,087.50p 1,089.50p 1,061.71p 1,073.00p 850145
20/08/2021 1,078.00p 1,083.51p 1,069.00p 1,083.50p 1066807
19/08/2021 1,068.00p 1,078.00p 1,067.00p 1,075.50p 995582
18/08/2021 1,091.50p 1,093.50p 1,070.50p 1,073.50p 937327
17/08/2021 1,082.00p 1,092.50p 1,076.82p 1,088.50p 961851
16/08/2021 1,085.50p 1,088.00p 1,075.00p 1,081.50p 745530
13/08/2021 1,079.00p 1,087.50p 1,075.50p 1,087.50p 863028
12/08/2021 1,081.50p 1,082.00p 1,073.00p 1,075.50p 754080
11/08/2021 1,069.00p 1,077.00p 1,061.50p 1,077.00p 1149771
10/08/2021 1,065.50p 1,071.50p 1,061.00p 1,067.00p 874775
09/08/2021 1,057.00p 1,070.00p 1,057.00p 1,063.00p 929781
06/08/2021 1,064.50p 1,065.50p 1,054.00p 1,055.50p 1286216
05/08/2021 1,070.00p 1,075.65p 1,061.50p 1,064.50p 1250736
04/08/2021 1,074.00p 1,074.50p 1,061.00p 1,070.00p 1933745
03/08/2021 1,083.00p 1,083.24p 1,066.00p 1,071.00p 1269865
02/08/2021 1,080.00p 1,087.50p 1,072.50p 1,081.50p 1970920
30/07/2021 1,056.00p 1,073.00p 1,054.00p 1,073.00p 1530305
29/07/2021 1,047.00p 1,061.50p 1,045.70p 1,060.00p 928551
28/07/2021 1,047.50p 1,060.00p 1,047.50p 1,055.00p 989694
27/07/2021 1,045.00p 1,054.50p 1,040.00p 1,054.50p 3248059
26/07/2021 1,046.50p 1,051.00p 1,041.00p 1,044.00p 769275
23/07/2021 1,041.00p 1,052.00p 1,039.00p 1,052.00p 766122
22/07/2021 1,041.00p 1,041.00p 1,030.00p 1,039.50p 1050129
21/07/2021 1,041.50p 1,047.50p 1,038.00p 1,038.50p 857842
20/07/2021 1,040.00p 1,050.00p 1,036.00p 1,037.00p 1113989
19/07/2021 1,041.50p 1,045.50p 1,032.50p 1,036.00p 1196174
16/07/2021 1,034.00p 1,044.50p 1,030.50p 1,044.50p 1185968
15/07/2021 1,039.00p 1,044.00p 1,021.50p 1,027.50p 1239215
14/07/2021 1,053.00p 1,053.00p 1,030.00p 1,038.00p 720681
13/07/2021 1,043.00p 1,048.50p 1,034.02p 1,047.50p 1075655
12/07/2021 1,029.50p 1,048.00p 1,026.00p 1,042.50p 864732
09/07/2021 1,025.00p 1,031.50p 1,018.50p 1,031.50p 1575723
08/07/2021 1,030.00p 1,031.00p 1,019.00p 1,021.00p 1218605
07/07/2021 1,017.50p 1,034.50p 1,010.50p 1,032.50p 1655899
06/07/2021 995.60p 1,016.00p 992.52p 1,016.00p 1425705
05/07/2021 995.80p 1,000.00p 987.80p 1,000.00p 944722
02/07/2021 986.60p 1,001.00p 986.60p 992.80p 1345850
01/07/2021 984.20p 985.80p 967.60p 985.40p 1434730
30/06/2021 984.20p 986.00p 967.40p 974.40p 1960499
29/06/2021 993.00p 995.80p 972.00p 982.80p 2344075
28/06/2021 994.80p 1,000.50p 990.60p 997.60p 1203887
25/06/2021 989.40p 995.80p 983.40p 995.40p 1347545
24/06/2021 989.60p 992.40p 980.80p 990.20p 2527761
23/06/2021 1,025.50p 1,038.00p 1,019.00p 1,021.00p 1681177
22/06/2021 1,024.50p 1,036.50p 1,007.50p 1,027.50p 2413640
21/06/2021 1,019.50p 1,035.50p 1,019.50p 1,027.50p 1116044
18/06/2021 1,033.50p 1,037.50p 1,023.00p 1,023.00p 3166930
17/06/2021 1,029.50p 1,034.50p 1,020.00p 1,033.50p 1067595
16/06/2021 1,030.50p 1,043.50p 1,030.50p 1,036.50p 1130126
15/06/2021 1,035.50p 1,039.50p 1,028.70p 1,031.50p 1255221
14/06/2021 1,026.00p 1,034.00p 1,026.00p 1,027.00p 979910
11/06/2021 1,014.50p 1,025.50p 1,011.50p 1,021.50p 934233
10/06/2021 1,008.00p 1,017.00p 1,004.50p 1,010.00p 1009570
09/06/2021 1,007.00p 1,010.00p 1,001.50p 1,005.00p 832485
08/06/2021 1,018.00p 1,023.00p 1,008.50p 1,010.00p 1016465
07/06/2021 1,007.00p 1,017.77p 1,002.50p 1,015.00p 832922
04/06/2021 1,001.00p 1,010.00p 995.40p 1,002.00p 1032271
03/06/2021 1,015.00p 1,015.00p 999.00p 1,006.50p 1099859
02/06/2021 1,007.50p 1,016.50p 1,006.00p 1,007.50p 1055711
01/06/2021 982.60p 1,014.00p 982.60p 1,008.00p 1220171
31/05/2021 989.40p 992.80p 978.80p 983.60p 1626872
28/05/2021 989.40p 992.80p 978.80p 983.60p 1626872
27/05/2021 1,002.00p 1,012.00p 983.80p 990.20p 2853690
26/05/2021 986.20p 1,011.50p 984.25p 1,002.00p 1520036
25/05/2021 987.00p 994.00p 984.40p 992.20p 1274758
24/05/2021 993.60p 993.80p 982.40p 989.60p 780345
21/05/2021 996.40p 996.40p 984.00p 992.40p 1132365
20/05/2021 982.20p 993.40p 978.80p 993.40p 896676
19/05/2021 982.60p 984.20p 967.80p 980.60p 1072715
18/05/2021 982.40p 990.00p 978.40p 984.20p 1325788
17/05/2021 984.80p 996.25p 974.60p 977.60p 1076666
14/05/2021 990.80p 994.20p 985.40p 989.00p 1026617
13/05/2021 965.00p 965.00p 949.57p 977.60p 760106
12/05/2021 964.20p 983.80p 964.20p 968.60p 934062
11/05/2021 981.40p 988.00p 962.20p 964.60p 1316516
10/05/2021 990.00p 990.00p 978.20p 988.00p 1130741
07/05/2021 984.80p 991.00p 975.00p 990.00p 1106423
06/05/2021 970.20p 986.20p 965.80p 985.20p 1098335
05/05/2021 971.20p 975.60p 962.40p 966.00p 1152730
04/05/2021 974.00p 979.60p 960.40p 965.00p 1197641
03/05/2021 947.00p 969.80p 946.87p 968.20p 1995639
30/04/2021 947.00p 969.80p 946.87p 968.20p 1995639
29/04/2021 955.60p 959.00p 936.40p 947.40p 1198704
28/04/2021 956.40p 962.60p 950.40p 954.20p 1342057
27/04/2021 940.60p 953.80p 940.60p 952.80p 1441303
26/04/2021 942.20p 953.00p 937.20p 943.00p 1571468
23/04/2021 966.40p 967.20p 950.32p 959.00p 1122619
22/04/2021 964.40p 970.40p 957.80p 967.60p 1083018
21/04/2021 974.00p 974.69p 955.80p 957.40p 1139022
20/04/2021 971.00p 974.40p 960.60p 973.80p 1265038
19/04/2021 957.40p 973.40p 957.40p 973.40p 1509020
16/04/2021 962.40p 965.60p 952.40p 957.20p 3355935
15/04/2021 949.20p 966.40p 947.60p 966.40p 1495182
14/04/2021 949.00p 950.80p 938.20p 944.00p 1512853
13/04/2021 970.80p 976.20p 940.80p 946.80p 1568599
12/04/2021 960.60p 975.60p 956.17p 969.60p 1869714
09/04/2021 959.40p 959.60p 945.00p 957.80p 1476202
08/04/2021 943.20p 961.20p 942.33p 957.20p 1183951
07/04/2021 943.20p 948.00p 937.40p 941.40p 980692
06/04/2021 937.80p 943.79p 925.80p 939.40p 1170432
02/04/2021 930.00p 931.60p 919.40p 928.40p 950438
01/04/2021 930.00p 931.60p 919.40p 928.40p 950438
31/03/2021 916.00p 926.80p 911.80p 925.80p 1706963
30/03/2021 927.60p 930.60p 910.80p 917.80p 1039056
29/03/2021 909.40p 928.80p 909.19p 926.80p 1597703
26/03/2021 912.00p 917.60p 900.80p 907.40p 1259891
25/03/2021 911.20p 919.80p 906.20p 914.60p 1569394

*Close Price adjusted for both dividends and splits