United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,361.00
+16.00 (1.19%)
Mar 4, 2026, 4:15 PM GMT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,376.50 | 1,383.09 | 1,340.00 | 1,345.00 | 1,345.00 | -3.31% | 2,255,533 |
| Mar 2, 2026 | 1,390.00 | 1,397.50 | 1,377.50 | 1,391.00 | 1,391.00 | -0.14% | 2,122,793 |
| Feb 27, 2026 | 1,382.00 | 1,404.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.83% | 3,899,845 |
| Feb 26, 2026 | 1,377.50 | 1,381.50 | 1,369.00 | 1,381.50 | 1,381.50 | 0.58% | 1,764,350 |
| Feb 25, 2026 | 1,357.00 | 1,379.50 | 1,350.00 | 1,373.50 | 1,373.50 | 0.48% | 714,282 |
| Feb 24, 2026 | 1,356.00 | 1,381.00 | 1,355.50 | 1,367.00 | 1,367.00 | 1.41% | 928,535 |
| Feb 23, 2026 | 1,344.50 | 1,352.50 | 1,332.50 | 1,348.00 | 1,348.00 | 0.52% | 1,190,263 |
| Feb 20, 2026 | 1,338.50 | 1,343.50 | 1,328.00 | 1,341.00 | 1,341.00 | 0.41% | 1,943,454 |
| Feb 19, 2026 | 1,344.50 | 1,348.00 | 1,327.00 | 1,335.50 | 1,335.50 | -1.07% | 1,537,952 |
| Feb 18, 2026 | 1,362.00 | 1,372.50 | 1,350.00 | 1,350.00 | 1,350.00 | -1.14% | 2,338,971 |
| Feb 17, 2026 | 1,376.50 | 1,394.00 | 1,360.00 | 1,365.50 | 1,365.50 | -0.26% | 1,494,983 |
| Feb 16, 2026 | 1,358.00 | 1,378.50 | 1,345.00 | 1,369.00 | 1,369.00 | 0.44% | 904,875 |
| Feb 13, 2026 | 1,335.50 | 1,365.50 | 1,326.50 | 1,363.00 | 1,363.00 | 1.34% | 2,512,258 |
| Feb 12, 2026 | 1,310.00 | 1,345.00 | 1,292.00 | 1,345.00 | 1,345.00 | 2.71% | 1,608,624 |
| Feb 11, 2026 | 1,287.50 | 1,314.50 | 1,280.50 | 1,309.50 | 1,309.50 | 2.03% | 1,154,368 |
| Feb 10, 2026 | 1,254.00 | 1,283.50 | 1,252.50 | 1,283.50 | 1,283.50 | 2.72% | 1,126,657 |
| Feb 9, 2026 | 1,276.00 | 1,276.00 | 1,233.50 | 1,249.50 | 1,249.50 | -2.08% | 1,379,965 |
| Feb 6, 2026 | 1,273.50 | 1,280.50 | 1,272.50 | 1,276.00 | 1,276.00 | -0.16% | 629,718 |
| Feb 5, 2026 | 1,286.50 | 1,286.50 | 1,250.00 | 1,278.00 | 1,278.00 | -0.66% | 1,158,299 |
| Feb 4, 2026 | 1,266.00 | 1,300.00 | 1,258.50 | 1,286.50 | 1,286.50 | 2.27% | 1,083,746 |
| Feb 3, 2026 | 1,243.00 | 1,258.00 | 1,241.50 | 1,258.00 | 1,258.00 | 0.80% | 1,479,854 |
| Feb 2, 2026 | 1,247.50 | 1,265.50 | 1,245.00 | 1,248.00 | 1,248.00 | 0.08% | 1,225,571 |
| Jan 30, 2026 | 1,246.00 | 1,256.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.24% | 2,357,426 |
| Jan 29, 2026 | 1,240.50 | 1,254.00 | 1,234.00 | 1,250.00 | 1,250.00 | 0.48% | 2,158,228 |
| Jan 28, 2026 | 1,232.50 | 1,246.50 | 1,227.00 | 1,244.00 | 1,244.00 | 0.89% | 1,762,330 |
| Jan 27, 2026 | 1,214.00 | 1,233.00 | 1,203.00 | 1,233.00 | 1,233.00 | 1.52% | 1,090,310 |
| Jan 26, 2026 | 1,199.00 | 1,222.50 | 1,197.00 | 1,214.50 | 1,214.50 | 1.84% | 1,001,980 |
| Jan 23, 2026 | 1,197.50 | 1,209.00 | 1,183.50 | 1,192.50 | 1,192.50 | -1.16% | 1,422,057 |
| Jan 22, 2026 | 1,220.00 | 1,230.50 | 1,177.50 | 1,206.50 | 1,206.50 | -0.37% | 1,952,531 |
| 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 |