United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,189.00
+18.00 (1.54%)
Nov 21, 2025, 4:49 PM BST
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,178.00 | 1,197.50 | 1,174.00 | 1,194.57 | - | 2.01% | 1,122,714 |
| Nov 20, 2025 | 1,163.00 | 1,172.50 | 1,157.00 | 1,171.00 | 1,171.00 | 0.95% | 1,245,814 |
| Nov 19, 2025 | 1,173.50 | 1,176.00 | 1,158.50 | 1,160.00 | 1,160.00 | -1.53% | 1,670,902 |
| Nov 18, 2025 | 1,182.50 | 1,187.00 | 1,173.50 | 1,178.00 | 1,178.00 | -0.67% | 2,162,144 |
| Nov 17, 2025 | 1,189.50 | 1,197.50 | 1,183.50 | 1,186.00 | 1,186.00 | -0.08% | 923,913 |
| Nov 14, 2025 | 1,195.50 | 1,200.00 | 1,175.50 | 1,187.00 | 1,187.00 | -1.17% | 1,230,845 |
| Nov 13, 2025 | 1,252.50 | 1,252.50 | 1,180.00 | 1,201.00 | 1,201.00 | - | 1,723,609 |
| Nov 12, 2025 | 1,208.00 | 1,214.00 | 1,199.85 | 1,201.00 | 1,201.00 | -0.62% | 1,389,005 |
| Nov 11, 2025 | 1,219.50 | 1,222.50 | 1,205.00 | 1,208.50 | 1,208.50 | -0.17% | 1,436,845 |
| Nov 10, 2025 | 1,210.50 | 1,215.00 | 1,199.00 | 1,210.50 | 1,210.50 | -0.33% | 783,363 |
| Nov 7, 2025 | 1,220.50 | 1,223.00 | 1,204.50 | 1,214.50 | 1,214.50 | -0.53% | 876,858 |
| Nov 6, 2025 | 1,223.50 | 1,225.50 | 1,199.50 | 1,221.00 | 1,221.00 | 0.21% | 2,663,344 |
| Nov 5, 2025 | 1,202.50 | 1,219.50 | 1,195.00 | 1,218.50 | 1,218.50 | 1.50% | 1,837,214 |
| Nov 4, 2025 | 1,189.50 | 1,203.50 | 1,185.50 | 1,200.50 | 1,200.50 | 1.01% | 2,313,308 |
| Nov 3, 2025 | 1,195.50 | 1,199.50 | 1,181.00 | 1,188.50 | 1,188.50 | -1.00% | 2,176,386 |
| Oct 31, 2025 | 1,204.00 | 1,208.00 | 1,197.00 | 1,200.50 | 1,200.50 | -0.41% | 1,018,897 |
| Oct 30, 2025 | 1,207.50 | 1,213.00 | 1,199.50 | 1,205.50 | 1,205.50 | -0.04% | 5,359,327 |
| Oct 29, 2025 | 1,211.00 | 1,218.00 | 1,198.50 | 1,206.00 | 1,206.00 | -0.70% | 4,115,277 |
| Oct 28, 2025 | 1,220.00 | 1,223.50 | 1,201.50 | 1,214.50 | 1,214.50 | -0.16% | 809,783 |
| Oct 27, 2025 | 1,215.50 | 1,225.50 | 1,209.00 | 1,216.50 | 1,216.50 | -0.49% | 672,563 |
| Oct 24, 2025 | 1,215.50 | 1,224.50 | 1,196.00 | 1,222.50 | 1,222.50 | 0.70% | 661,276 |
| Oct 23, 2025 | 1,215.00 | 1,219.50 | 1,206.50 | 1,214.00 | 1,214.00 | -0.70% | 669,772 |
| Oct 22, 2025 | 1,205.00 | 1,225.00 | 1,201.67 | 1,222.50 | 1,222.50 | 2.26% | 1,182,228 |
| Oct 21, 2025 | 1,182.50 | 1,195.50 | 1,181.50 | 1,195.50 | 1,195.50 | 1.10% | 997,556 |
| Oct 20, 2025 | 1,188.50 | 1,193.00 | 1,176.50 | 1,182.50 | 1,182.50 | -1.09% | 1,752,924 |
| Oct 17, 2025 | 1,199.50 | 1,199.50 | 1,185.00 | 1,195.50 | 1,195.50 | 0.13% | 1,580,195 |
| Oct 16, 2025 | 1,199.50 | 1,206.00 | 1,189.50 | 1,194.00 | 1,194.00 | -0.17% | 738,966 |
| Oct 15, 2025 | 1,190.00 | 1,196.00 | 1,176.50 | 1,196.00 | 1,196.00 | 0.84% | 994,190 |
| Oct 14, 2025 | 1,176.00 | 1,193.00 | 1,174.00 | 1,186.00 | 1,186.00 | 0.94% | 1,813,052 |
| Oct 13, 2025 | 1,175.50 | 1,177.74 | 1,166.00 | 1,175.00 | 1,175.00 | 0.26% | 5,719,593 |
| Oct 10, 2025 | 1,166.00 | 1,177.00 | 1,165.50 | 1,172.00 | 1,172.00 | 0.51% | 944,873 |
| Oct 9, 2025 | 1,156.00 | 1,173.00 | 1,154.50 | 1,166.00 | 1,166.00 | 1.08% | 1,364,004 |
| Oct 8, 2025 | 1,161.00 | 1,163.50 | 1,152.00 | 1,153.50 | 1,153.50 | -0.43% | 826,072 |
| Oct 7, 2025 | 1,152.50 | 1,158.50 | 1,147.50 | 1,158.50 | 1,158.50 | 0.87% | 1,100,094 |
| Oct 6, 2025 | 1,146.00 | 1,149.00 | 1,121.00 | 1,148.50 | 1,148.50 | -0.04% | 677,482 |
| Oct 3, 2025 | 1,147.00 | 1,151.50 | 1,141.50 | 1,149.00 | 1,149.00 | 0.44% | 765,345 |
| Oct 2, 2025 | 1,142.50 | 1,148.50 | 1,132.00 | 1,144.00 | 1,144.00 | -0.52% | 877,141 |
| Oct 1, 2025 | 1,151.50 | 1,158.00 | 1,134.00 | 1,150.00 | 1,150.00 | 0.31% | 859,488 |
| Sep 30, 2025 | 1,128.50 | 1,147.00 | 1,120.50 | 1,146.50 | 1,146.50 | 1.73% | 7,693,625 |
| Sep 29, 2025 | 1,130.00 | 1,134.00 | 1,121.00 | 1,127.00 | 1,127.00 | 0.27% | 943,898 |
| Sep 26, 2025 | 1,120.50 | 1,125.50 | 1,103.50 | 1,124.00 | 1,124.00 | 0.58% | 976,620 |
| Sep 25, 2025 | 1,125.50 | 1,125.50 | 1,099.00 | 1,117.50 | 1,117.50 | -0.75% | 1,527,434 |
| Sep 24, 2025 | 1,130.00 | 1,141.00 | 1,124.50 | 1,126.00 | 1,126.00 | 0.22% | 1,691,926 |
| Sep 23, 2025 | 1,139.00 | 1,153.00 | 1,119.50 | 1,123.50 | 1,123.50 | -0.75% | 948,656 |
| Sep 22, 2025 | 1,136.00 | 1,139.00 | 1,127.50 | 1,132.00 | 1,132.00 | -0.26% | 781,608 |
| Sep 19, 2025 | 1,136.50 | 1,142.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.22% | 3,526,194 |
| Sep 18, 2025 | 1,146.50 | 1,147.00 | 1,128.00 | 1,137.50 | 1,137.50 | -1.04% | 701,095 |
| Sep 17, 2025 | 1,141.00 | 1,158.50 | 1,133.00 | 1,149.50 | 1,149.50 | 1.19% | 691,818 |
| Sep 16, 2025 | 1,155.00 | 1,155.00 | 1,134.50 | 1,136.00 | 1,136.00 | -1.56% | 6,393,280 |
| Sep 15, 2025 | 1,151.00 | 1,157.00 | 1,140.50 | 1,154.00 | 1,154.00 | 0.57% | 692,695 |