United Utilities Group PLC (FRA:UUEA)
Germany · Delayed Price · Currency is EUR 25.60
+0.37 (1.47%)
At close: Dec 19, 2025
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 18, 2025 | 27.20 | 27.20 | 25.60 | 25.60 | 25.23 | -5.88% | - |
| Dec 17, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 26.81 | 3.03% | 137 |
| Dec 16, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.02 | - | - |
| Dec 15, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.02 | - | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.02 | - | - |
| Dec 11, 2025 | 27.00 | 27.00 | 26.20 | 26.40 | 26.02 | -1.49% | - |
| Dec 10, 2025 | 27.20 | 27.20 | 26.60 | 26.80 | 26.41 | -1.47% | - |
| Dec 9, 2025 | 27.40 | 27.40 | 27.00 | 27.20 | 26.81 | - | - |
| Dec 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | -0.73% | - |
| Dec 5, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.00 | -0.72% | - |
| Dec 4, 2025 | 28.00 | 28.00 | 27.40 | 27.60 | 27.20 | - | - |
| Dec 3, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.20 | -0.72% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.40 | - | - |
| Dec 1, 2025 | 28.20 | 28.20 | 27.60 | 27.80 | 27.40 | - | - |
| Nov 28, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.40 | - | - |
| Nov 27, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.40 | 1.46% | - |
| Nov 26, 2025 | 27.40 | 27.40 | 27.20 | 27.40 | 27.00 | 2.24% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.41 | 0.75% | - |
| Nov 24, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.21 | - | - |
| Nov 21, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.21 | 2.31% | - |
| Nov 20, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 25.62 | -0.76% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.00 | 26.20 | 25.82 | -0.76% | - |
| Nov 18, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.02 | -0.75% | - |
| Nov 17, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.21 | - | - |
| Nov 14, 2025 | 27.00 | 27.00 | 26.20 | 26.60 | 26.21 | - | - |
| Nov 13, 2025 | 27.20 | 27.20 | 26.40 | 26.60 | 26.21 | -1.48% | - |
| Nov 12, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 26.61 | -0.74% | - |
| Nov 11, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.81 | - | - |
| Nov 10, 2025 | 28.00 | 28.00 | 27.00 | 27.20 | 26.81 | 0.74% | - |
| Nov 7, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 26.61 | - | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 26.61 | - | - |
| Nov 5, 2025 | 27.20 | 27.20 | 26.80 | 27.00 | 26.61 | 0.75% | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.41 | - | - |
| Nov 3, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.41 | -1.47% | - |
| Oct 31, 2025 | 27.60 | 27.60 | 27.00 | 27.20 | 26.81 | -0.73% | - |
| Oct 30, 2025 | 27.20 | 27.40 | 27.00 | 27.40 | 27.00 | 0.74% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.00 | 27.20 | 26.81 | -0.73% | - |
| Oct 28, 2025 | 27.60 | 27.60 | 27.20 | 27.40 | 27.00 | -0.72% | - |
| Oct 27, 2025 | 27.80 | 27.80 | 27.40 | 27.60 | 27.20 | 0.73% | - |
| Oct 24, 2025 | 27.80 | 27.80 | 27.20 | 27.40 | 27.00 | -0.72% | - |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.20 | - | - |
| Oct 22, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.20 | 1.47% | - |
| Oct 21, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.81 | 1.49% | - |
| Oct 20, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.41 | -0.74% | - |
| Oct 17, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 26.61 | - | - |
| Oct 16, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.61 | 1.50% | - |
| Oct 15, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.21 | -1.48% | - |
| Oct 14, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.61 | 1.50% | - |
| Oct 13, 2025 | 26.80 | 26.80 | 26.40 | 26.60 | 26.21 | - | - |