United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,400.00
-13.00 (-0.92%)
Oct 1, 2026, 12:53 PM GMT
United Utilities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,398.00 | 1,403.00 | 1,383.00 | 1,395.00 | - | -1.27% | 257,603 |
| 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 |
| Aug 11, 2026 | 1,417.00 | 1,424.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.42% | 1,238,582 |
| Aug 10, 2026 | 1,430.00 | 1,436.35 | 1,414.00 | 1,415.00 | 1,415.00 | -1.46% | 1,012,548 |
| Aug 7, 2026 | 1,425.00 | 1,442.00 | 1,410.00 | 1,436.00 | 1,436.00 | 0.56% | 1,336,360 |
| Aug 6, 2026 | 1,424.00 | 1,429.00 | 1,408.00 | 1,428.00 | 1,428.00 | 0.78% | 1,321,578 |
| Aug 5, 2026 | 1,415.00 | 1,436.00 | 1,411.00 | 1,417.00 | 1,417.00 | 0.78% | 1,483,487 |
| Aug 4, 2026 | 1,400.00 | 1,420.00 | 1,397.00 | 1,406.00 | 1,406.00 | 0.64% | 2,204,831 |
| Aug 3, 2026 | 1,388.00 | 1,415.00 | 1,374.00 | 1,397.00 | 1,397.00 | 1.01% | 2,159,471 |
| Jul 31, 2026 | 1,386.00 | 1,398.00 | 1,376.00 | 1,383.00 | 1,383.00 | 0.22% | 1,923,244 |
| Jul 30, 2026 | 1,367.00 | 1,400.00 | 1,362.00 | 1,380.00 | 1,380.00 | 0.07% | 1,836,404 |
| Jul 29, 2026 | 1,384.00 | 1,388.00 | 1,366.00 | 1,379.00 | 1,379.00 | -0.43% | 1,149,638 |
| Jul 28, 2026 | 1,371.00 | 1,392.00 | 1,362.00 | 1,385.00 | 1,385.00 | 1.39% | 1,496,440 |
| Jul 27, 2026 | 1,375.00 | 1,379.00 | 1,359.00 | 1,366.00 | 1,366.00 | -0.15% | 804,289 |
| Jul 24, 2026 | 1,360.00 | 1,369.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.29% | 734,168 |
| Jul 23, 2026 | 1,374.00 | 1,379.00 | 1,355.00 | 1,364.00 | 1,364.00 | -1.02% | 1,366,895 |