United Utilities Group PLC (LON:UU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,481.00
-9.00 (-0.60%)
Oct 21, 2026, 4:59 PM BST
United Utilities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,490.00 | 1,494.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.60% | 1,718,460 |
| Oct 20, 2026 | 1,472.00 | 1,500.00 | 1,464.00 | 1,490.00 | 1,490.00 | 1.36% | 788,778 |
| Oct 19, 2026 | 1,493.00 | 1,493.00 | 1,461.00 | 1,470.00 | 1,470.00 | -1.67% | 1,279,344 |
| Oct 16, 2026 | 1,490.00 | 1,495.00 | 1,461.00 | 1,495.00 | 1,495.00 | 0.81% | 1,607,244 |
| Oct 15, 2026 | 1,453.00 | 1,489.00 | 1,444.00 | 1,483.00 | 1,483.00 | 2.70% | 1,344,716 |
| Oct 14, 2026 | 1,454.00 | 1,461.00 | 1,425.00 | 1,444.00 | 1,444.00 | -0.28% | 1,503,699 |
| Oct 13, 2026 | 1,448.00 | 1,466.00 | 1,444.00 | 1,448.00 | 1,448.00 | 0.91% | 1,313,948 |
| Oct 12, 2026 | 1,431.00 | 1,440.50 | 1,422.00 | 1,435.00 | 1,435.00 | 0.84% | 1,109,509 |
| Oct 9, 2026 | 1,434.00 | 1,440.00 | 1,419.00 | 1,423.00 | 1,423.00 | 0.49% | 945,037 |
| Oct 8, 2026 | 1,386.00 | 1,418.00 | 1,384.00 | 1,416.00 | 1,416.00 | 1.29% | 1,573,759 |
| Oct 7, 2026 | 1,418.00 | 1,419.00 | 1,378.00 | 1,398.00 | 1,398.00 | -1.41% | 1,657,100 |
| Oct 6, 2026 | 1,424.00 | 1,435.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.64% | 1,524,340 |
| Oct 5, 2026 | 1,426.00 | 1,426.00 | 1,407.00 | 1,409.00 | 1,409.00 | -0.56% | 883,553 |
| Oct 2, 2026 | 1,412.00 | 1,427.00 | 1,399.00 | 1,417.00 | 1,417.00 | 0.93% | 1,288,780 |
| Oct 1, 2026 | 1,403.00 | 1,415.00 | 1,383.00 | 1,404.00 | 1,404.00 | -0.64% | 1,264,926 |
| Sep 30, 2026 | 1,419.00 | 1,453.00 | 1,406.00 | 1,413.00 | 1,413.00 | 0.43% | 1,820,764 |
| Sep 29, 2026 | 1,416.00 | 1,422.00 | 1,390.00 | 1,407.00 | 1,407.00 | -0.28% | 2,904,218 |
| Sep 28, 2026 | 1,413.00 | 1,425.00 | 1,406.00 | 1,411.00 | 1,411.00 | 0.64% | 1,352,062 |
| Sep 25, 2026 | 1,401.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.29% | 1,401,951 |
| Sep 24, 2026 | 1,378.00 | 1,407.00 | 1,368.00 | 1,398.00 | 1,398.00 | 0.94% | 1,740,947 |
| Sep 23, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,385.00 | 1,385.00 | -1.63% | 1,469,330 |
| Sep 22, 2026 | 1,401.00 | 1,412.00 | 1,389.00 | 1,408.00 | 1,408.00 | 0.79% | 1,141,204 |
| Sep 21, 2026 | 1,372.00 | 1,397.00 | 1,366.00 | 1,397.00 | 1,397.00 | 1.60% | 1,046,103 |
| Sep 18, 2026 | 1,387.00 | 1,387.00 | 1,368.00 | 1,375.00 | 1,375.00 | -1.22% | 5,791,368 |
| Sep 17, 2026 | 1,364.00 | 1,392.00 | 1,364.00 | 1,392.00 | 1,392.00 | 2.20% | 1,682,869 |
| Sep 16, 2026 | 1,337.00 | 1,364.00 | 1,332.00 | 1,362.00 | 1,362.00 | 2.18% | 1,392,363 |
| Sep 15, 2026 | 1,318.00 | 1,336.00 | 1,305.00 | 1,333.00 | 1,333.00 | 0.98% | 941,190 |
| Sep 14, 2026 | 1,326.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 1,044,820 |
| Sep 11, 2026 | 1,329.00 | 1,339.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.15% | 1,237,516 |
| Sep 10, 2026 | 1,327.00 | 1,341.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.30% | 1,273,644 |
| Sep 9, 2026 | 1,330.00 | 1,350.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.23% | 1,603,095 |
| Sep 8, 2026 | 1,335.00 | 1,336.00 | 1,321.00 | 1,329.00 | 1,329.00 | -0.60% | 1,275,114 |
| Sep 7, 2026 | 1,360.00 | 1,362.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.84% | 900,884 |
| Sep 4, 2026 | 1,357.00 | 1,368.00 | 1,346.50 | 1,362.00 | 1,362.00 | 0.07% | 977,628 |
| Sep 3, 2026 | 1,367.00 | 1,369.00 | 1,341.00 | 1,361.00 | 1,361.00 | -0.07% | 1,670,121 |
| Sep 2, 2026 | 1,397.00 | 1,417.00 | 1,359.00 | 1,362.00 | 1,362.00 | -2.85% | 1,872,188 |
| Sep 1, 2026 | 1,437.00 | 1,439.00 | 1,388.00 | 1,402.00 | 1,402.00 | -2.03% | 1,924,277 |
| Aug 28, 2026 | 1,422.00 | 1,434.00 | 1,418.00 | 1,431.00 | 1,431.00 | 0.85% | 3,422,903 |
| Aug 27, 2026 | 1,436.00 | 1,438.00 | 1,402.00 | 1,419.00 | 1,419.00 | -1.18% | 1,574,370 |
| Aug 26, 2026 | 1,441.00 | 1,448.00 | 1,433.00 | 1,436.00 | 1,436.00 | - | 1,106,768 |
| Aug 25, 2026 | 1,430.00 | 1,436.00 | 1,416.00 | 1,436.00 | 1,436.00 | 0.77% | 1,590,494 |
| Aug 24, 2026 | 1,424.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.07% | 1,039,879 |
| Aug 21, 2026 | 1,415.00 | 1,434.00 | 1,414.00 | 1,424.00 | 1,424.00 | 0.56% | 1,283,007 |
| Aug 20, 2026 | 1,422.00 | 1,429.00 | 1,413.00 | 1,416.00 | 1,416.00 | 0.50% | 907,377 |
| Aug 19, 2026 | 1,416.00 | 1,421.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.42% | 1,017,813 |
| Aug 18, 2026 | 1,396.00 | 1,418.00 | 1,382.00 | 1,415.00 | 1,415.00 | 1.95% | 1,801,513 |
| Aug 17, 2026 | 1,417.00 | 1,418.00 | 1,386.00 | 1,388.00 | 1,388.00 | -1.70% | 1,511,675 |
| Aug 14, 2026 | 1,425.00 | 1,428.00 | 1,403.00 | 1,412.00 | 1,412.00 | -0.77% | 1,230,611 |
| Aug 13, 2026 | 1,431.00 | 1,432.00 | 1,405.00 | 1,423.00 | 1,423.00 | -0.49% | 2,157,138 |
| Aug 12, 2026 | 1,415.00 | 1,435.00 | 1,409.00 | 1,430.00 | 1,430.00 | 1.49% | 1,911,839 |