United Utilities Group PLC (FRA:UUEC)
Germany · Delayed Price · Currency is EUR 13.50
0.00 (0.00%)
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 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - | - |
| Dec 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - | - |
| Dec 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - | - |
| Dec 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -0.74% | - |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | -0.74% | - |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | -0.73% | - |
| Dec 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | -0.72% | - |
| Dec 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -1.43% | - |
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | - | - |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | -0.71% | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | -1.40% | - |
| Dec 2, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.08 | 1.42% | 100 |
| Dec 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | - | - |
| Nov 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | 0.71% | - |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 1.45% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | 1.47% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | - | - |
| Nov 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | 3.82% | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -1.50% | - |
| Nov 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 1.53% | - |
| Nov 19, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 12.90 | -0.76% | 400 |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | -3.65% | - |
| Nov 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | 0.74% | 145 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | -2.16% | - |
| Nov 13, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.69 | 1.46% | 120 |
| Nov 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | -2.14% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 1.45% | - |
| Nov 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - | - |
| Nov 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | 1.47% | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | 1.49% | - |
| Nov 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -2.19% | - |
| Nov 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | 1.48% | - |
| Oct 31, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.29 | -0.74% | 90 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | -1.45% | - |
| Oct 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -0.72% | - |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | -0.71% | - |
| Oct 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 0.72% | - |
| Oct 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | -0.71% | - |
| Oct 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | - | - |
| Oct 22, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 13.79 | 2.94% | 323 |
| Oct 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | -1.45% | 2 |
| Oct 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | 1.47% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | -0.73% | - |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - | - |
| Oct 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | 1.48% | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - | - |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | 0.75% | - |