United Utilities Group PLC (LON:UU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,542.00
-4.00 (-0.26%)
Nov 10, 2026, 4:35 PM GMT
United Utilities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,559.00 | 1,563.00 | 1,534.00 | 1,542.00 | 1,542.00 | -0.26% | 1,671,248 |
| Nov 9, 2026 | 1,535.00 | 1,553.00 | 1,531.00 | 1,546.00 | 1,546.00 | 0.19% | 929,445 |
| Nov 6, 2026 | 1,552.00 | 1,558.00 | 1,530.00 | 1,543.00 | 1,543.00 | -1.28% | 1,366,012 |
| Nov 5, 2026 | 1,569.00 | 1,584.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.58% | 1,538,568 |
| Nov 4, 2026 | 1,515.00 | 1,562.00 | 1,513.00 | 1,554.00 | 1,554.00 | 2.44% | 1,603,109 |
| Nov 3, 2026 | 1,541.00 | 1,547.00 | 1,513.00 | 1,517.00 | 1,517.00 | -1.56% | 1,137,384 |
| Nov 2, 2026 | 1,526.00 | 1,544.00 | 1,520.00 | 1,541.00 | 1,541.00 | 0.46% | 907,895 |
| Oct 30, 2026 | 1,532.00 | 1,542.00 | 1,524.00 | 1,534.00 | 1,534.00 | 0.72% | 1,221,159 |
| Oct 29, 2026 | 1,523.00 | 1,535.00 | 1,519.00 | 1,523.00 | 1,523.00 | 0.33% | 946,385 |
| Oct 28, 2026 | 1,498.00 | 1,532.00 | 1,493.00 | 1,518.00 | 1,518.00 | 0.86% | 1,007,654 |
| Oct 27, 2026 | 1,506.00 | 1,509.00 | 1,482.00 | 1,505.00 | 1,505.00 | -0.07% | 897,411 |
| Oct 26, 2026 | 1,505.00 | 1,518.00 | 1,493.62 | 1,506.00 | 1,506.00 | 0.27% | 683,713 |
| Oct 23, 2026 | 1,506.00 | 1,511.00 | 1,495.00 | 1,502.00 | 1,502.00 | -0.73% | 949,884 |
| Oct 22, 2026 | 1,478.00 | 1,513.00 | 1,467.00 | 1,513.00 | 1,513.00 | 2.16% | 1,171,913 |
| Oct 21, 2026 | 1,490.00 | 1,494.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.60% | 1,718,543 |
| 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 | 1,460.70 | 1,470.00 | 1,470.00 | -1.67% | 1,279,432 |
| Oct 16, 2026 | 1,490.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 0.81% | 1,635,098 |
| Oct 15, 2026 | 1,453.00 | 1,490.00 | 1,444.00 | 1,483.00 | 1,483.00 | 2.70% | 1,344,818 |
| Oct 14, 2026 | 1,454.00 | 1,462.00 | 1,424.10 | 1,444.00 | 1,444.00 | -0.28% | 1,503,746 |
| Oct 13, 2026 | 1,448.00 | 1,467.00 | 1,443.00 | 1,448.00 | 1,448.00 | 0.91% | 1,315,481 |
| 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 | 1,444.00 | 1,419.00 | 1,423.00 | 1,423.00 | 0.49% | 945,088 |
| Oct 8, 2026 | 1,386.00 | 1,419.00 | 1,384.00 | 1,416.00 | 1,416.00 | 1.29% | 1,573,848 |
| Oct 7, 2026 | 1,418.00 | 1,419.00 | 1,378.00 | 1,398.00 | 1,398.00 | -1.41% | 1,657,661 |
| Oct 6, 2026 | 1,424.00 | 1,435.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.64% | 9,431,988 |
| Oct 5, 2026 | 1,426.00 | 1,426.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.56% | 883,669 |
| Oct 2, 2026 | 1,412.00 | 1,427.00 | 1,398.00 | 1,417.00 | 1,417.00 | 0.93% | 1,288,866 |
| Oct 1, 2026 | 1,403.00 | 1,415.00 | 1,383.00 | 1,404.00 | 1,404.00 | -0.64% | 1,265,118 |
| Sep 30, 2026 | 1,419.00 | 1,454.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.43% | 4,864,651 |
| Sep 29, 2026 | 1,416.00 | 1,422.00 | 1,390.00 | 1,407.00 | 1,407.00 | -0.28% | 2,904,281 |
| Sep 28, 2026 | 1,413.00 | 1,426.00 | 1,404.80 | 1,411.00 | 1,411.00 | 0.64% | 1,352,207 |
| Sep 25, 2026 | 1,401.00 | 1,417.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.29% | 1,402,099 |
| Sep 24, 2026 | 1,378.00 | 1,407.00 | 1,368.00 | 1,398.00 | 1,398.00 | 0.94% | 1,741,042 |
| Sep 23, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,385.00 | 1,385.00 | -1.63% | 1,469,389 |
| Sep 22, 2026 | 1,401.00 | 1,415.20 | 1,387.00 | 1,408.00 | 1,408.00 | 0.79% | 1,141,287 |
| Sep 21, 2026 | 1,372.00 | 1,397.00 | 1,365.00 | 1,397.00 | 1,397.00 | 1.60% | 1,046,217 |
| Sep 18, 2026 | 1,387.00 | 1,387.00 | 1,368.00 | 1,375.00 | 1,375.00 | -1.22% | 5,791,531 |
| Sep 17, 2026 | 1,364.00 | 1,392.00 | 1,360.90 | 1,392.00 | 1,392.00 | 2.20% | 1,682,950 |
| Sep 16, 2026 | 1,337.00 | 1,364.00 | 1,332.00 | 1,362.00 | 1,362.00 | 2.18% | 1,392,608 |
| Sep 15, 2026 | 1,318.00 | 1,336.00 | 1,305.00 | 1,333.00 | 1,333.00 | 0.98% | 941,291 |
| Sep 14, 2026 | 1,326.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 1,738,071 |
| Sep 11, 2026 | 1,329.00 | 1,340.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.15% | 1,237,594 |
| Sep 10, 2026 | 1,327.00 | 1,342.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.30% | 1,273,726 |
| Sep 9, 2026 | 1,330.00 | 1,350.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.23% | 1,603,208 |
| Sep 8, 2026 | 1,335.00 | 1,338.00 | 1,321.00 | 1,329.00 | 1,329.00 | -0.60% | 1,275,193 |
| Sep 7, 2026 | 1,360.00 | 1,364.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.84% | 1,601,060 |
| Sep 4, 2026 | 1,357.00 | 1,368.00 | 1,346.50 | 1,362.00 | 1,362.00 | 0.07% | 985,725 |
| Sep 3, 2026 | 1,367.00 | 1,369.00 | 1,340.00 | 1,361.00 | 1,361.00 | -0.07% | 1,670,211 |
| Sep 2, 2026 | 1,397.00 | 1,417.00 | 1,359.00 | 1,362.00 | 1,362.00 | -2.85% | 1,872,279 |