United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/08/2019 783.40p 794.00p 780.60p 787.20p 1482830
22/08/2019 772.60p 784.00p 770.20p 779.20p 1483624
21/08/2019 776.40p 780.80p 774.20p 777.80p 1100236
20/08/2019 791.20p 797.00p 775.00p 775.60p 1212027
19/08/2019 782.40p 797.40p 780.20p 797.40p 1673160
16/08/2019 783.60p 797.60p 780.00p 781.60p 2415059
15/08/2019 776.40p 797.00p 775.40p 789.20p 3046563
14/08/2019 762.20p 774.20p 760.80p 774.20p 2497992
13/08/2019 763.60p 767.61p 757.80p 765.20p 1382353
12/08/2019 761.80p 766.80p 756.00p 759.80p 1124173
09/08/2019 763.40p 767.80p 759.80p 761.00p 1586469
08/08/2019 760.80p 766.00p 753.00p 766.00p 1427589
07/08/2019 763.80p 765.40p 756.60p 759.00p 1716267
06/08/2019 771.20p 780.00p 760.00p 760.00p 1979139
05/08/2019 791.20p 795.00p 774.20p 776.80p 2452613
02/08/2019 795.40p 807.60p 793.80p 795.40p 1815175
01/08/2019 788.80p 800.60p 787.20p 799.60p 2245009
31/07/2019 792.00p 794.40p 784.00p 788.60p 2260431
30/07/2019 804.80p 806.16p 794.80p 794.80p 1700282
29/07/2019 792.00p 809.60p 790.20p 805.00p 2060138
26/07/2019 785.80p 791.60p 780.00p 791.60p 2134081
25/07/2019 794.00p 795.80p 783.20p 785.00p 1785908
24/07/2019 785.60p 792.60p 781.54p 789.60p 1422481
23/07/2019 791.20p 798.00p 782.40p 784.40p 2141283
22/07/2019 780.00p 793.00p 772.00p 793.00p 3477401
19/07/2019 765.00p 779.80p 762.60p 778.00p 4437727
18/07/2019 754.60p 775.00p 744.20p 764.40p 3265631
17/07/2019 763.80p 765.80p 753.80p 764.80p 2641062
16/07/2019 769.20p 770.40p 759.00p 763.20p 2257066
15/07/2019 775.00p 775.40p 766.07p 768.80p 1763715
12/07/2019 787.00p 787.00p 772.80p 777.80p 1692929
11/07/2019 795.80p 799.20p 784.20p 785.60p 1763116
10/07/2019 791.20p 794.60p 785.00p 794.00p 1477682
09/07/2019 791.60p 796.40p 791.20p 794.20p 1462838
08/07/2019 799.60p 800.60p 784.60p 791.60p 1441648
05/07/2019 806.60p 810.80p 789.60p 797.80p 1276612
04/07/2019 814.00p 814.20p 799.20p 802.20p 1272008
03/07/2019 800.80p 817.20p 797.80p 813.20p 2890933
02/07/2019 782.60p 797.40p 782.60p 793.20p 2788855
01/07/2019 785.80p 785.80p 769.60p 780.40p 3549680
28/06/2019 787.00p 788.00p 779.60p 782.80p 2045968
27/06/2019 798.40p 798.40p 785.00p 789.60p 1655600
26/06/2019 803.00p 805.00p 794.80p 794.80p 1531863
25/06/2019 802.80p 808.20p 802.00p 806.20p 1669931
24/06/2019 798.60p 812.40p 795.60p 806.20p 2045119
21/06/2019 792.20p 801.40p 789.40p 801.00p 5860923
20/06/2019 796.40p 802.00p 778.60p 791.60p 2435971
19/06/2019 832.80p 835.20p 817.00p 820.00p 2951341
18/06/2019 828.80p 842.40p 822.40p 828.80p 2747802
17/06/2019 828.60p 830.20p 819.80p 823.80p 2024928
14/06/2019 824.00p 831.20p 821.80p 824.20p 1880087
13/06/2019 817.60p 830.60p 817.60p 823.80p 1769651
12/06/2019 814.60p 820.60p 812.80p 816.00p 2686201
11/06/2019 821.40p 823.45p 803.60p 816.00p 2260337
10/06/2019 834.40p 834.80p 820.00p 823.00p 1303212
07/06/2019 826.20p 844.36p 824.00p 834.80p 2231925
06/06/2019 809.80p 829.60p 806.85p 829.60p 2566846
05/06/2019 791.00p 807.20p 791.00p 807.20p 2256241
04/06/2019 796.20p 798.60p 787.20p 787.20p 1875009
03/06/2019 797.60p 802.00p 788.20p 796.80p 1687233
31/05/2019 784.00p 801.20p 784.00p 797.40p 2791377
30/05/2019 797.00p 797.00p 781.80p 784.00p 1898394
29/05/2019 790.20p 808.80p 789.89p 797.00p 2970100
28/05/2019 777.80p 795.60p 777.80p 795.60p 4823626
24/05/2019 769.00p 780.40p 766.80p 778.40p 3225408
23/05/2019 783.00p 785.40p 761.80p 766.00p 2601867
22/05/2019 780.00p 788.47p 776.20p 782.80p 2196652
21/05/2019 770.00p 786.18p 769.40p 783.40p 2250515
20/05/2019 779.40p 784.40p 765.80p 769.80p 2451219
17/05/2019 769.00p 782.20p 768.80p 779.20p 3123231
16/05/2019 796.60p 804.80p 769.60p 777.00p 2953173
15/05/2019 802.80p 806.88p 794.40p 802.00p 2549417
14/05/2019 806.20p 812.40p 796.20p 804.00p 1411828
13/05/2019 797.20p 805.40p 794.40p 803.60p 2040046
10/05/2019 799.20p 802.25p 792.60p 797.20p 1790932
09/05/2019 793.20p 797.20p 786.40p 793.20p 2341445
08/05/2019 805.80p 812.29p 789.40p 789.80p 2731371
07/05/2019 806.80p 813.80p 794.79p 810.00p 3212135
03/05/2019 814.20p 821.60p 809.00p 816.00p 1608074
02/05/2019 810.00p 822.20p 810.00p 815.20p 1918279
01/05/2019 836.60p 840.40p 809.80p 817.00p 972331
30/04/2019 836.60p 840.66p 828.80p 828.80p 1653330
29/04/2019 845.00p 846.10p 833.00p 838.40p 1279716
26/04/2019 849.60p 852.80p 836.60p 847.00p 2138808
25/04/2019 838.80p 847.00p 820.40p 847.00p 2241021
24/04/2019 826.20p 837.40p 815.00p 837.40p 1486522
23/04/2019 820.40p 825.40p 818.60p 821.80p 2118327
18/04/2019 819.00p 824.60p 809.00p 820.40p 1236747
17/04/2019 821.60p 821.60p 803.40p 816.60p 1758152
16/04/2019 822.40p 828.20p 820.60p 824.00p 1796976
15/04/2019 818.40p 825.80p 816.60p 824.40p 1785175
12/04/2019 826.20p 826.40p 813.80p 820.60p 2354370
11/04/2019 827.00p 828.40p 816.00p 823.80p 1629104
10/04/2019 817.20p 829.40p 814.20p 828.80p 2033137
09/04/2019 816.80p 816.80p 805.40p 816.20p 1718565
08/04/2019 823.00p 830.20p 819.00p 819.00p 1854544
05/04/2019 829.60p 829.60p 815.00p 825.20p 1403628
04/04/2019 816.20p 827.60p 815.00p 822.20p 1879180
03/04/2019 815.60p 817.90p 809.40p 815.20p 1930073
02/04/2019 813.60p 820.00p 809.20p 814.00p 2606461
01/04/2019 817.40p 819.40p 805.40p 813.00p 2308690
29/03/2019 825.00p 830.60p 812.60p 814.40p 3022930
28/03/2019 830.00p 841.80p 817.60p 824.20p 2627253
27/03/2019 836.20p 843.40p 827.00p 841.00p 1736533
26/03/2019 837.00p 850.00p 834.20p 839.00p 2440693
25/03/2019 855.40p 860.00p 833.60p 837.40p 2113392
22/03/2019 872.00p 874.22p 858.60p 863.60p 2100286
21/03/2019 867.60p 874.80p 866.00p 872.20p 1702193
20/03/2019 870.00p 879.00p 869.00p 871.80p 2914696
19/03/2019 865.20p 879.60p 865.20p 873.60p 1328623
18/03/2019 854.60p 871.20p 854.60p 869.60p 1951974
15/03/2019 853.00p 859.60p 848.60p 859.60p 8045345
14/03/2019 849.40p 858.40p 846.60p 853.00p 1456210
13/03/2019 859.20p 861.00p 843.60p 848.00p 2105380
12/03/2019 855.40p 862.80p 849.40p 861.40p 1367894
11/03/2019 861.60p 862.20p 848.20p 853.60p 1341804
08/03/2019 854.40p 863.40p 854.20p 859.00p 1163784
07/03/2019 855.00p 862.80p 849.40p 862.80p 1632312
06/03/2019 857.20p 857.20p 847.60p 852.60p 1478018
05/03/2019 836.00p 856.07p 832.80p 854.20p 2551346
04/03/2019 848.00p 849.00p 842.20p 845.00p 1379077
01/03/2019 846.20p 846.20p 838.60p 843.40p 1557014
28/02/2019 834.20p 843.40p 832.40p 840.20p 2232475
27/02/2019 848.00p 849.40p 838.00p 839.20p 1303046
26/02/2019 848.20p 852.00p 844.00p 850.00p 1255153
25/02/2019 852.00p 857.20p 844.80p 850.80p 1254106
22/02/2019 847.40p 855.40p 842.40p 852.80p 1471687
21/02/2019 850.60p 859.20p 831.00p 850.00p 2129103
20/02/2019 846.40p 858.00p 844.80p 852.40p 2074506
19/02/2019 832.80p 848.40p 828.60p 846.20p 2195137
18/02/2019 810.80p 832.60p 809.80p 830.40p 1802104
15/02/2019 820.00p 822.80p 810.00p 817.00p 1751271
14/02/2019 819.80p 823.20p 813.60p 819.60p 1700149
13/02/2019 814.20p 817.60p 808.60p 815.60p 1781817
12/02/2019 824.20p 830.20p 806.60p 814.00p 2085995
11/02/2019 821.40p 829.00p 816.40p 823.40p 1750128
08/02/2019 827.80p 837.00p 816.80p 820.60p 1800987
07/02/2019 826.20p 834.40p 823.60p 830.40p 1509112
06/02/2019 828.40p 839.00p 827.40p 829.60p 1573722
05/02/2019 829.80p 834.40p 824.00p 832.80p 1750615
04/02/2019 837.20p 837.20p 819.60p 829.00p 1674142
01/02/2019 834.60p 840.40p 825.20p 836.20p 1823806
31/01/2019 835.00p 845.60p 825.40p 830.80p 2986498
30/01/2019 805.00p 829.00p 805.00p 819.80p 1337152
29/01/2019 798.40p 820.00p 798.20p 815.40p 1757829
28/01/2019 796.20p 804.80p 784.33p 798.60p 1411455
25/01/2019 826.20p 829.40p 800.80p 800.80p 1467578
24/01/2019 817.40p 826.40p 815.80p 821.80p 1723950
23/01/2019 812.40p 820.60p 807.60p 816.00p 1640008
22/01/2019 816.40p 825.60p 809.80p 811.80p 1915363
21/01/2019 830.00p 832.80p 811.00p 814.40p 1849152
18/01/2019 808.80p 833.60p 807.00p 830.80p 3274836
17/01/2019 794.80p 808.00p 792.40p 808.00p 2189359
16/01/2019 773.20p 795.60p 769.00p 793.80p 2217170
15/01/2019 772.40p 777.00p 762.80p 775.40p 1476217
14/01/2019 757.00p 768.00p 757.00p 766.00p 1053409
11/01/2019 768.80p 772.00p 756.40p 765.00p 1896513
10/01/2019 755.60p 769.00p 755.20p 768.20p 1584015
09/01/2019 762.40p 762.40p 755.20p 757.00p 1306746
08/01/2019 750.40p 760.80p 748.40p 756.00p 1379489
07/01/2019 764.00p 764.00p 751.80p 752.80p 1319880
04/01/2019 759.60p 762.00p 751.20p 761.00p 1554519
03/01/2019 745.40p 759.40p 741.40p 750.40p 1944401
02/01/2019 720.40p 748.20p 720.40p 747.00p 1522344
31/12/2018 737.80p 742.80p 732.00p 736.20p 468030
28/12/2018 724.60p 742.00p 723.20p 739.40p 1220392
27/12/2018 732.00p 738.00p 713.00p 718.40p 2306670
24/12/2018 750.20p 757.20p 727.00p 731.40p 926316
21/12/2018 759.00p 769.20p 750.61p 769.20p 5308147
20/12/2018 733.20p 766.00p 732.80p 760.00p 3109765
19/12/2018 737.20p 749.60p 737.20p 749.60p 2437473
18/12/2018 752.40p 754.40p 743.40p 743.60p 2263399
17/12/2018 758.60p 766.60p 754.20p 756.00p 2018107
14/12/2018 762.00p 767.20p 756.20p 756.20p 1631544
13/12/2018 770.80p 778.60p 762.40p 769.80p 1421496
12/12/2018 749.40p 770.80p 745.40p 766.60p 1769062
11/12/2018 737.00p 756.00p 736.00p 749.00p 1798986
10/12/2018 758.40p 761.20p 739.00p 739.20p 2305721
07/12/2018 753.00p 765.20p 751.00p 762.80p 2142365
06/12/2018 755.80p 760.20p 748.00p 752.60p 2683942
05/12/2018 747.80p 759.80p 738.00p 756.00p 2268801
04/12/2018 754.60p 759.80p 744.40p 749.00p 2481102
03/12/2018 759.60p 764.60p 748.60p 751.40p 2478127
30/11/2018 774.40p 776.80p 756.80p 760.40p 3655735
29/11/2018 785.20p 789.20p 773.40p 779.00p 1932544
28/11/2018 789.60p 792.60p 778.80p 784.00p 2923072
27/11/2018 785.20p 791.00p 780.00p 790.00p 2526241
26/11/2018 787.80p 793.60p 781.00p 782.20p 2130677
23/11/2018 768.40p 784.60p 768.40p 783.80p 1768228
22/11/2018 780.20p 788.60p 760.00p 771.00p 1932991
21/11/2018 783.00p 786.60p 746.20p 778.00p 3078345
20/11/2018 745.20p 765.80p 745.20p 762.60p 2421527
19/11/2018 737.00p 750.00p 737.00p 744.80p 1607244
16/11/2018 729.60p 741.80p 721.80p 738.20p 3117594
15/11/2018 767.80p 770.20p 721.40p 734.00p 4030118
14/11/2018 766.40p 781.20p 764.20p 766.00p 2507725
13/11/2018 767.40p 775.60p 754.00p 764.60p 1944762
12/11/2018 776.40p 778.80p 757.33p 766.80p 1537141
09/11/2018 761.40p 774.60p 760.60p 772.00p 1676844
08/11/2018 755.80p 766.20p 748.80p 764.80p 1775262

*Close Price adjusted for both dividends and splits