United Utilities Group PLC (FRA:UUEA)
Germany · Delayed Price · Currency is EUR 30.20
+0.60 (2.03%)
At close: Feb 20, 2026
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 2.03% | - |
| Feb 19, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Feb 18, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.27% | - |
| Feb 17, 2026 | 31.20 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 332 |
| Feb 16, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.97% | - |
| Feb 13, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.01% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Feb 11, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.80% | - |
| Feb 10, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.14% | - |
| Feb 9, 2026 | 28.60 | 29.80 | 28.00 | 28.00 | 28.00 | -2.78% | 85 |
| Feb 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -3.40% | 45 |
| Feb 4, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 4.26% | - |
| Feb 3, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Feb 2, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Jan 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jan 28, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jan 27, 2026 | 27.40 | 28.60 | 27.40 | 28.40 | 28.40 | 2.90% | 732 |
| Jan 26, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.99% | - |
| Jan 23, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jan 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Jan 19, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jan 15, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.99% | - |
| Jan 14, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Jan 13, 2026 | 27.40 | 27.80 | 27.20 | 27.80 | 27.80 | 0.72% | 921 |
| Jan 12, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 9, 2026 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Jan 8, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jan 7, 2026 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | - | - |
| Jan 6, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | 6.06% | - |
| Jan 5, 2026 | 26.60 | 26.60 | 25.60 | 26.40 | 26.40 | - | - |
| Jan 2, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | - |
| Dec 30, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 23, 2025 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Dec 22, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | - | - |
| 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% | - |