United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,206.50
-4.50 (-0.37%)
At close: Jan 22, 2026
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,220.00 | 1,230.50 | 1,177.50 | 1,206.50 | - | -0.37% | 1,952,430 |
| Jan 21, 2026 | 1,211.00 | 1,222.50 | 1,204.00 | 1,211.00 | 1,211.00 | -0.04% | 592,001 |
| Jan 20, 2026 | 1,227.50 | 1,233.50 | 1,211.50 | 1,211.50 | 1,211.50 | -1.34% | 1,052,074 |
| Jan 19, 2026 | 1,232.00 | 1,239.00 | 1,225.00 | 1,228.00 | 1,228.00 | 0.24% | 818,880 |
| Jan 16, 2026 | 1,214.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.53% | 5,367,437 |
| Jan 15, 2026 | 1,202.50 | 1,227.00 | 1,198.50 | 1,218.50 | 1,218.50 | 1.67% | 875,913 |
| Jan 14, 2026 | 1,195.50 | 1,198.50 | 1,181.00 | 1,198.50 | 1,198.50 | 0.55% | 1,289,241 |
| Jan 13, 2026 | 1,213.00 | 1,215.50 | 1,189.50 | 1,192.00 | 1,192.00 | -1.93% | 946,855 |
| Jan 12, 2026 | 1,233.00 | 1,234.55 | 1,209.00 | 1,215.50 | 1,215.50 | -2.13% | 1,054,827 |
| Jan 9, 2026 | 1,230.00 | 1,242.00 | 1,217.89 | 1,242.00 | 1,242.00 | 0.44% | 992,591 |
| Jan 8, 2026 | 1,234.50 | 1,242.50 | 1,228.50 | 1,236.50 | 1,236.50 | 0.37% | 806,564 |
| Jan 7, 2026 | 1,223.50 | 1,240.00 | 1,220.00 | 1,232.00 | 1,232.00 | 1.32% | 762,641 |
| Jan 6, 2026 | 1,201.00 | 1,241.00 | 1,196.00 | 1,216.00 | 1,216.00 | 1.33% | 1,207,567 |
| Jan 5, 2026 | 1,208.00 | 1,208.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.50% | 703,916 |
| Jan 2, 2026 | 1,197.50 | 1,206.00 | 1,191.50 | 1,206.00 | 1,206.00 | 1.01% | 623,801 |
| Dec 31, 2025 | 1,205.00 | 1,205.00 | 1,190.50 | 1,194.00 | 1,194.00 | -0.75% | 354,519 |
| Dec 30, 2025 | 1,188.50 | 1,203.00 | 1,183.50 | 1,203.00 | 1,203.00 | 1.26% | 1,215,789 |
| Dec 29, 2025 | 1,179.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | 0.81% | 325,235 |
| Dec 24, 2025 | 1,177.00 | 1,182.00 | 1,172.50 | 1,178.50 | 1,178.50 | - | 122,191 |
| Dec 23, 2025 | 1,184.50 | 1,186.50 | 1,177.50 | 1,178.50 | 1,178.50 | 0.13% | 439,938 |
| Dec 22, 2025 | 1,172.50 | 1,182.00 | 1,165.50 | 1,177.00 | 1,177.00 | -0.93% | 874,806 |
| Dec 19, 2025 | 1,183.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.25% | 4,993,745 |
| Dec 18, 2025 | 1,182.00 | 1,192.00 | 1,179.00 | 1,185.00 | 1,185.00 | -1.50% | 2,032,310 |
| Dec 17, 2025 | 1,179.50 | 1,212.50 | 1,177.00 | 1,203.00 | 1,185.12 | 2.56% | 2,474,774 |
| Dec 16, 2025 | 1,180.50 | 1,181.00 | 1,170.50 | 1,173.00 | 1,155.57 | -0.13% | 1,303,216 |
| Dec 15, 2025 | 1,182.00 | 1,187.50 | 1,174.50 | 1,174.50 | 1,157.04 | -0.17% | 1,192,382 |
| Dec 12, 2025 | 1,170.00 | 1,179.00 | 1,164.50 | 1,176.50 | 1,159.01 | 0.17% | 1,181,371 |
| Dec 11, 2025 | 1,171.00 | 1,180.00 | 1,162.50 | 1,174.50 | 1,157.04 | -0.04% | 1,259,305 |
| Dec 10, 2025 | 1,191.50 | 1,196.00 | 1,175.00 | 1,175.00 | 1,157.54 | -1.71% | 1,241,469 |
| Dec 9, 2025 | 1,196.50 | 1,207.50 | 1,190.00 | 1,195.50 | 1,177.73 | -0.29% | 2,358,945 |
| Dec 8, 2025 | 1,202.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,181.18 | -0.75% | 556,296 |
| Dec 5, 2025 | 1,214.50 | 1,219.50 | 1,208.00 | 1,208.00 | 1,190.05 | -1.19% | 854,522 |
| Dec 4, 2025 | 1,220.00 | 1,223.50 | 1,215.00 | 1,222.50 | 1,204.33 | -0.20% | 902,924 |
| Dec 3, 2025 | 1,230.00 | 1,234.00 | 1,217.00 | 1,225.00 | 1,206.79 | -0.49% | 1,101,254 |
| Dec 2, 2025 | 1,233.50 | 1,240.50 | 1,226.00 | 1,231.00 | 1,212.70 | -0.20% | 1,661,694 |
| Dec 1, 2025 | 1,235.00 | 1,237.00 | 1,228.50 | 1,233.50 | 1,215.17 | -0.28% | 926,918 |
| Nov 28, 2025 | 1,235.50 | 1,243.00 | 1,231.50 | 1,237.00 | 1,218.61 | 0.04% | 786,798 |
| Nov 27, 2025 | 1,230.00 | 1,241.50 | 1,226.00 | 1,236.50 | 1,218.12 | 0.90% | 588,936 |
| Nov 26, 2025 | 1,205.50 | 1,237.50 | 1,195.38 | 1,225.50 | 1,207.29 | 1.28% | 1,385,770 |
| Nov 25, 2025 | 1,206.50 | 1,210.00 | 1,187.00 | 1,210.00 | 1,192.02 | 0.62% | 1,597,711 |
| Nov 24, 2025 | 1,187.50 | 1,202.56 | 1,179.50 | 1,202.50 | 1,184.63 | 1.14% | 5,616,771 |
| Nov 21, 2025 | 1,178.00 | 1,197.50 | 1,174.00 | 1,189.00 | 1,171.33 | 1.54% | 2,069,082 |
| Nov 20, 2025 | 1,163.00 | 1,172.50 | 1,157.00 | 1,171.00 | 1,153.60 | 0.95% | 1,245,814 |
| Nov 19, 2025 | 1,173.50 | 1,176.00 | 1,158.50 | 1,160.00 | 1,142.76 | -1.53% | 1,670,902 |
| Nov 18, 2025 | 1,182.50 | 1,187.00 | 1,173.50 | 1,178.00 | 1,160.49 | -0.67% | 2,162,144 |
| Nov 17, 2025 | 1,189.50 | 1,197.50 | 1,183.50 | 1,186.00 | 1,168.37 | -0.08% | 923,913 |
| Nov 14, 2025 | 1,195.50 | 1,200.00 | 1,175.50 | 1,187.00 | 1,169.36 | -1.17% | 1,230,845 |
| Nov 13, 2025 | 1,252.50 | 1,252.50 | 1,180.00 | 1,201.00 | 1,183.15 | - | 1,723,609 |
| Nov 12, 2025 | 1,208.00 | 1,214.00 | 1,199.85 | 1,201.00 | 1,183.15 | -0.62% | 1,389,005 |
| Nov 11, 2025 | 1,219.50 | 1,222.50 | 1,205.00 | 1,208.50 | 1,190.54 | -0.17% | 1,436,845 |