United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,134.25
-3.25 (-0.29%)
Sep 19, 2025, 9:44 AM BST
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,146.50 | 1,147.00 | 1,128.00 | 1,137.50 | 1,137.50 | -1.04% | 700,967 |
| Sep 17, 2025 | 1,141.00 | 1,158.50 | 1,133.00 | 1,149.50 | 1,149.50 | 1.19% | 691,817 |
| Sep 16, 2025 | 1,155.00 | 1,155.00 | 1,134.50 | 1,136.00 | 1,136.00 | -1.56% | 6,393,279 |
| Sep 15, 2025 | 1,151.00 | 1,157.00 | 1,140.50 | 1,154.00 | 1,154.00 | 0.57% | 692,694 |
| Sep 12, 2025 | 1,133.00 | 1,151.50 | 1,131.50 | 1,147.50 | 1,147.50 | 1.59% | 1,289,626 |
| Sep 11, 2025 | 1,126.00 | 1,131.50 | 1,122.00 | 1,129.50 | 1,129.50 | 0.31% | 2,310,540 |
| Sep 10, 2025 | 1,120.50 | 1,130.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.54% | 7,307,028 |
| Sep 9, 2025 | 1,125.00 | 1,126.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.22% | 749,509 |
| Sep 8, 2025 | 1,125.00 | 1,127.50 | 1,116.00 | 1,122.50 | 1,122.50 | -0.13% | 722,558 |
| Sep 5, 2025 | 1,106.00 | 1,125.00 | 1,102.50 | 1,124.00 | 1,124.00 | 1.35% | 1,106,712 |
| Sep 4, 2025 | 1,100.00 | 1,117.00 | 1,096.00 | 1,109.00 | 1,109.00 | 0.82% | 889,353 |
| Sep 3, 2025 | 1,087.00 | 1,102.50 | 1,072.00 | 1,100.00 | 1,100.00 | 0.78% | 1,014,351 |
| Sep 2, 2025 | 1,119.00 | 1,123.50 | 1,086.00 | 1,091.50 | 1,091.50 | -2.67% | 1,750,034 |
| Sep 1, 2025 | 1,145.00 | 1,153.00 | 1,121.00 | 1,121.50 | 1,121.50 | -2.48% | 865,485 |
| Aug 29, 2025 | 1,153.50 | 1,161.50 | 1,148.50 | 1,150.00 | 1,150.00 | -0.17% | 1,029,238 |
| Aug 28, 2025 | 1,163.00 | 1,165.00 | 1,143.50 | 1,152.00 | 1,152.00 | -0.99% | 867,677 |
| Aug 27, 2025 | 1,168.50 | 1,183.50 | 1,160.00 | 1,163.50 | 1,163.50 | -0.34% | 1,007,116 |
| Aug 26, 2025 | 1,178.50 | 1,180.00 | 1,156.50 | 1,167.50 | 1,167.50 | 0.09% | 3,660,899 |
| Aug 22, 2025 | 1,166.00 | 1,182.00 | 1,164.50 | 1,166.50 | 1,166.50 | -0.34% | 1,154,313 |
| Aug 21, 2025 | 1,157.00 | 1,170.50 | 1,157.00 | 1,170.50 | 1,170.50 | 0.95% | 2,790,294 |
| Aug 20, 2025 | 1,140.00 | 1,165.00 | 1,127.50 | 1,159.50 | 1,159.50 | 3.48% | 1,329,126 |
| Aug 19, 2025 | 1,132.50 | 1,133.00 | 1,120.50 | 1,120.50 | 1,120.50 | -1.02% | 750,902 |
| 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% | 822,212 |
| 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% | 1,595,273 |
| Aug 6, 2025 | 1,159.00 | 1,167.00 | 1,147.00 | 1,158.50 | 1,158.50 | 0.22% | 5,743,374 |
| 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% | 8,680,012 |
| Aug 1, 2025 | 1,125.00 | 1,147.50 | 1,124.00 | 1,140.00 | 1,140.00 | 1.11% | 2,310,877 |
| 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% | 939,774 |
| 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% | 2,896,977 |
| Jul 24, 2025 | 1,134.50 | 1,143.50 | 1,121.00 | 1,124.00 | 1,124.00 | -1.27% | 1,282,982 |
| 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% | 1,736,992 |
| 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% | 1,145,293 |
| 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% | 951,431 |
| Jul 10, 2025 | 1,101.00 | 1,107.00 | 1,093.00 | 1,094.00 | 1,094.00 | -0.41% | 930,912 |