United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,156.00
+6.00 (0.52%)
Aug 5, 2025, 4:42 PM BST
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,152.50 | 1,163.00 | 1,149.50 | 1,156.00 | 1,156.00 | 0.52% | 544,921 |
| 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 |
| 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% | 2,082,860 |
| Jul 7, 2025 | 1,120.50 | 1,120.50 | 1,104.00 | 1,104.50 | 1,104.50 | -1.16% | 2,250,111 |
| 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% | 1,323,733 |
| 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% | 1,014,850 |
| Jun 26, 2025 | 1,149.00 | 1,162.00 | 1,144.50 | 1,152.00 | 1,152.00 | 0.92% | 1,706,744 |
| Jun 25, 2025 | 1,142.50 | 1,147.50 | 1,137.50 | 1,141.50 | 1,141.50 | -0.44% | 1,914,116 |
| Jun 24, 2025 | 1,147.00 | 1,153.50 | 1,138.00 | 1,146.50 | 1,146.50 | 0.44% | 1,769,107 |
| 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% | 2,971,243 |
| Jun 19, 2025 | 1,136.50 | 1,147.50 | 1,125.50 | 1,143.50 | 1,143.50 | -2.35% | 1,198,532 |
| Jun 18, 2025 | 1,163.00 | 1,171.50 | 1,158.50 | 1,171.00 | 1,136.43 | 1.21% | 1,952,264 |
| Jun 17, 2025 | 1,154.50 | 1,164.50 | 1,147.50 | 1,157.00 | 1,122.84 | -0.26% | 3,129,690 |
| Jun 16, 2025 | 1,163.00 | 1,165.00 | 1,154.00 | 1,160.00 | 1,125.75 | -0.47% | 1,246,306 |
| Jun 13, 2025 | 1,169.50 | 1,174.50 | 1,157.00 | 1,165.50 | 1,131.09 | -0.51% | 1,717,943 |
| Jun 12, 2025 | 1,168.50 | 1,182.00 | 1,166.00 | 1,171.50 | 1,136.92 | 0.30% | 1,048,680 |
| Jun 11, 2025 | 1,163.50 | 1,173.50 | 1,157.50 | 1,168.00 | 1,133.52 | 0.52% | 1,282,420 |
| Jun 10, 2025 | 1,149.50 | 1,165.50 | 1,149.46 | 1,162.00 | 1,127.70 | 1.48% | 982,012 |
| Jun 9, 2025 | 1,144.00 | 1,146.50 | 1,132.00 | 1,145.00 | 1,111.20 | 0.09% | 658,992 |
| Jun 6, 2025 | 1,156.00 | 1,157.00 | 1,144.00 | 1,144.00 | 1,110.23 | -0.74% | 929,402 |
| Jun 5, 2025 | 1,152.50 | 1,155.50 | 1,144.40 | 1,152.50 | 1,118.48 | - | 1,403,330 |
| Jun 4, 2025 | 1,160.50 | 1,160.50 | 1,147.50 | 1,152.50 | 1,118.48 | -0.43% | 3,399,067 |
| Jun 3, 2025 | 1,183.50 | 1,183.50 | 1,154.00 | 1,157.50 | 1,123.33 | -1.99% | 1,432,997 |
| Jun 2, 2025 | 1,174.50 | 1,181.00 | 1,166.50 | 1,181.00 | 1,146.13 | 0.85% | 1,353,126 |
| May 30, 2025 | 1,153.00 | 1,178.00 | 1,139.50 | 1,171.00 | 1,136.43 | 1.87% | 9,932,793 |
| May 29, 2025 | 1,145.00 | 1,155.50 | 1,134.46 | 1,149.50 | 1,115.56 | -0.09% | 1,040,806 |
| May 28, 2025 | 1,158.00 | 1,160.50 | 1,145.00 | 1,150.50 | 1,116.54 | -0.48% | 1,409,052 |