United Utilities Group PLC (LON:UU.)
London · Delayed Price · Currency is GBP · Price in GBX 1,170.50
+11.00 (0.95%)
At close: Aug 21, 2025
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,157.00 | 1,170.50 | 1,157.00 | 1,170.50 | 1,170.50 | 0.95% | 1,161,367 |
| Aug 20, 2025 | 1,140.00 | 1,165.00 | 1,127.50 | 1,159.50 | 1,159.50 | 3.48% | 1,329,127 |
| Aug 19, 2025 | 1,132.50 | 1,133.00 | 1,120.50 | 1,120.50 | 1,120.50 | -1.02% | 750,903 |
| Aug 18, 2025 | 1,141.00 | 1,148.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.35% | 3,148,028 |
| Aug 15, 2025 | 1,141.50 | 1,145.50 | 1,134.50 | 1,136.00 | 1,136.00 | -0.13% | 822,213 |
| Aug 14, 2025 | 1,124.50 | 1,138.50 | 1,121.00 | 1,137.50 | 1,137.50 | 1.56% | 1,759,144 |
| Aug 13, 2025 | 1,114.00 | 1,126.00 | 1,113.13 | 1,120.00 | 1,120.00 | 0.67% | 1,833,416 |
| Aug 12, 2025 | 1,139.00 | 1,142.50 | 1,110.50 | 1,112.50 | 1,112.50 | -2.11% | 1,818,385 |
| Aug 11, 2025 | 1,135.00 | 1,138.50 | 1,128.00 | 1,136.50 | 1,136.50 | 0.13% | 858,356 |
| Aug 8, 2025 | 1,143.00 | 1,151.50 | 1,131.50 | 1,135.00 | 1,135.00 | -0.48% | 2,119,350 |
| Aug 7, 2025 | 1,153.50 | 1,156.50 | 1,129.00 | 1,140.50 | 1,140.50 | -1.55% | 1,595,274 |
| Aug 6, 2025 | 1,159.00 | 1,167.00 | 1,147.00 | 1,158.50 | 1,158.50 | 0.22% | 5,743,375 |
| Aug 5, 2025 | 1,152.50 | 1,163.00 | 1,149.50 | 1,156.00 | 1,156.00 | 0.52% | 1,677,899 |
| Aug 4, 2025 | 1,136.50 | 1,151.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.88% | 8,680,013 |
| Aug 1, 2025 | 1,125.00 | 1,147.50 | 1,124.00 | 1,140.00 | 1,140.00 | 1.11% | 2,310,878 |
| Jul 31, 2025 | 1,120.50 | 1,132.00 | 1,114.00 | 1,127.50 | 1,127.50 | 0.71% | 1,668,119 |
| Jul 30, 2025 | 1,114.50 | 1,123.00 | 1,111.00 | 1,119.50 | 1,119.50 | 0.95% | 939,775 |
| Jul 29, 2025 | 1,107.50 | 1,121.00 | 1,097.50 | 1,109.00 | 1,109.00 | -0.09% | 1,123,630 |
| Jul 28, 2025 | 1,122.50 | 1,125.25 | 1,105.00 | 1,110.00 | 1,110.00 | -0.89% | 734,107 |
| Jul 25, 2025 | 1,125.50 | 1,126.00 | 1,103.50 | 1,120.00 | 1,120.00 | -0.36% | 2,896,978 |
| Jul 24, 2025 | 1,134.50 | 1,143.50 | 1,121.00 | 1,124.00 | 1,124.00 | -1.27% | 1,282,983 |
| Jul 23, 2025 | 1,163.50 | 1,166.00 | 1,138.50 | 1,138.50 | 1,138.50 | -2.44% | 1,750,135 |
| Jul 22, 2025 | 1,145.00 | 1,169.00 | 1,134.50 | 1,167.00 | 1,167.00 | 2.41% | 5,105,480 |
| Jul 21, 2025 | 1,122.50 | 1,140.07 | 1,117.00 | 1,139.50 | 1,139.50 | 1.92% | 1,736,993 |
| Jul 18, 2025 | 1,106.50 | 1,125.50 | 1,099.50 | 1,118.00 | 1,118.00 | 1.78% | 3,121,245 |
| Jul 17, 2025 | 1,107.50 | 1,112.00 | 1,098.50 | 1,098.50 | 1,098.50 | -0.90% | 1,145,294 |
| Jul 16, 2025 | 1,110.00 | 1,111.50 | 1,101.00 | 1,108.50 | 1,108.50 | 0.05% | 1,047,864 |
| Jul 15, 2025 | 1,114.50 | 1,118.50 | 1,106.50 | 1,108.00 | 1,108.00 | -0.18% | 913,596 |
| Jul 14, 2025 | 1,096.50 | 1,110.00 | 1,094.50 | 1,110.00 | 1,110.00 | 1.65% | 1,049,441 |
| Jul 11, 2025 | 1,093.50 | 1,102.50 | 1,088.50 | 1,092.00 | 1,092.00 | -0.18% | 951,432 |
| Jul 10, 2025 | 1,101.00 | 1,107.00 | 1,093.00 | 1,094.00 | 1,094.00 | -0.41% | 930,912 |
| Jul 9, 2025 | 1,097.00 | 1,100.00 | 1,088.50 | 1,098.50 | 1,098.50 | 0.55% | 795,255 |
| Jul 8, 2025 | 1,103.00 | 1,110.00 | 1,083.50 | 1,092.50 | 1,092.50 | -1.09% | 2,082,861 |
| Jul 7, 2025 | 1,120.50 | 1,120.50 | 1,104.00 | 1,104.50 | 1,104.50 | -1.16% | 2,250,112 |
| Jul 4, 2025 | 1,120.50 | 1,123.00 | 1,108.50 | 1,117.50 | 1,117.50 | -0.31% | 1,185,276 |
| Jul 3, 2025 | 1,118.00 | 1,127.00 | 1,115.00 | 1,121.00 | 1,121.00 | 0.09% | 1,779,944 |
| Jul 2, 2025 | 1,164.50 | 1,165.50 | 1,115.50 | 1,120.00 | 1,120.00 | -3.49% | 1,257,421 |
| Jul 1, 2025 | 1,150.50 | 1,160.50 | 1,144.50 | 1,160.50 | 1,160.50 | 1.66% | 1,323,734 |
| Jun 30, 2025 | 1,143.00 | 1,152.00 | 1,139.00 | 1,141.50 | 1,141.50 | - | 1,439,800 |
| Jun 27, 2025 | 1,147.50 | 1,161.50 | 1,138.50 | 1,141.50 | 1,141.50 | -0.91% | 1,014,851 |
| Jun 26, 2025 | 1,149.00 | 1,162.00 | 1,144.50 | 1,152.00 | 1,152.00 | 0.92% | 1,706,745 |
| Jun 25, 2025 | 1,142.50 | 1,147.50 | 1,137.50 | 1,141.50 | 1,141.50 | -0.44% | 1,914,117 |
| Jun 24, 2025 | 1,147.00 | 1,153.50 | 1,138.00 | 1,146.50 | 1,146.50 | 0.44% | 1,769,108 |
| Jun 23, 2025 | 1,116.50 | 1,141.50 | 1,112.00 | 1,141.50 | 1,141.50 | 1.56% | 1,296,693 |
| Jun 20, 2025 | 1,140.00 | 1,143.00 | 1,123.94 | 1,124.00 | 1,124.00 | -1.71% | 2,971,244 |
| Jun 19, 2025 | 1,136.50 | 1,147.50 | 1,125.50 | 1,143.50 | 1,143.50 | -2.35% | 1,198,533 |
| Jun 18, 2025 | 1,163.00 | 1,171.50 | 1,158.50 | 1,171.00 | 1,136.43 | 1.21% | 1,952,265 |
| Jun 17, 2025 | 1,154.50 | 1,164.50 | 1,147.50 | 1,157.00 | 1,122.84 | -0.26% | 3,129,691 |
| Jun 16, 2025 | 1,163.00 | 1,165.00 | 1,154.00 | 1,160.00 | 1,125.76 | -0.47% | 1,246,307 |
| Jun 13, 2025 | 1,169.50 | 1,174.50 | 1,157.00 | 1,165.50 | 1,131.09 | -0.51% | 1,717,943 |