United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,383.00
+3.00 (0.22%)
Jul 31, 2026, 4:54 PM GMT
United Utilities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,351.00 | 1,380.00 | 1,343.00 | 1,378.00 | 1,378.00 | 2.00% | 1,570,161 |
| Jul 21, 2026 | 1,354.00 | 1,360.00 | 1,338.00 | 1,351.00 | 1,351.00 | -0.81% | 1,223,258 |
| Jul 20, 2026 | 1,364.00 | 1,379.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.95% | 1,877,139 |
| Jul 17, 2026 | 1,356.00 | 1,398.00 | 1,354.20 | 1,375.00 | 1,375.00 | 1.78% | 4,312,092 |
| Jul 16, 2026 | 1,349.00 | 1,359.00 | 1,337.00 | 1,351.00 | 1,351.00 | -0.88% | 1,291,016 |
| Jul 15, 2026 | 1,360.00 | 1,368.00 | 1,349.20 | 1,363.00 | 1,363.00 | -0.22% | 1,543,876 |
| Jul 14, 2026 | 1,358.00 | 1,376.00 | 1,351.00 | 1,366.00 | 1,366.00 | 0.44% | 1,039,449 |
| Jul 13, 2026 | 1,340.00 | 1,369.00 | 1,224.00 | 1,360.00 | 1,360.00 | 1.19% | 1,095,049 |
| Jul 10, 2026 | 1,342.00 | 1,352.50 | 1,337.00 | 1,344.00 | 1,344.00 | 0.67% | 1,529,154 |
| Jul 9, 2026 | 1,334.00 | 1,344.00 | 1,323.00 | 1,335.00 | 1,335.00 | - | 1,214,474 |
| Jul 8, 2026 | 1,340.00 | 1,341.50 | 1,317.00 | 1,335.00 | 1,335.00 | -0.45% | 1,695,794 |
| Jul 7, 2026 | 1,347.00 | 1,353.00 | 1,328.00 | 1,341.00 | 1,341.00 | -0.30% | 2,526,673 |
| Jul 6, 2026 | 1,347.00 | 1,364.00 | 1,342.00 | 1,345.00 | 1,345.00 | -0.30% | 1,404,831 |
| Jul 3, 2026 | 1,343.00 | 1,351.00 | 1,330.00 | 1,349.00 | 1,349.00 | 0.97% | 1,003,094 |
| Jul 2, 2026 | 1,301.00 | 1,345.00 | 1,298.00 | 1,336.00 | 1,336.00 | 2.53% | 2,546,568 |
| Jul 1, 2026 | 1,316.00 | 1,317.00 | 1,289.00 | 1,303.00 | 1,303.00 | -0.46% | 2,843,307 |
| Jun 30, 2026 | 1,319.00 | 1,321.00 | 1,119.00 | 1,309.00 | 1,309.00 | -0.53% | 2,404,498 |
| Jun 29, 2026 | 1,314.00 | 1,327.00 | 1,291.00 | 1,316.00 | 1,316.00 | 0.15% | 2,891,878 |
| Jun 26, 2026 | 1,301.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,314.00 | 1.15% | 2,355,156 |
| Jun 25, 2026 | 1,294.00 | 1,311.00 | 1,288.70 | 1,299.00 | 1,299.00 | 0.76% | 3,869,279 |
| Jun 24, 2026 | 1,283.00 | 1,325.00 | 1,281.00 | 1,325.00 | 1,289.22 | 2.63% | 1,704,482 |
| Jun 23, 2026 | 1,289.00 | 1,301.00 | 1,278.00 | 1,291.00 | 1,256.14 | -0.46% | 1,332,284 |
| Jun 22, 2026 | 1,293.00 | 1,300.00 | 1,274.00 | 1,297.00 | 1,261.98 | 0.62% | 1,933,377 |
| Jun 19, 2026 | 1,306.00 | 1,307.00 | 1,280.00 | 1,289.00 | 1,254.19 | -1.23% | 9,751,128 |
| Jun 18, 2026 | 1,294.00 | 1,305.00 | 1,282.00 | 1,305.00 | 1,269.76 | 0.62% | 2,402,701 |
| Jun 17, 2026 | 1,303.00 | 1,307.00 | 1,281.00 | 1,297.00 | 1,261.98 | -0.08% | 2,469,494 |
| Jun 16, 2026 | 1,280.00 | 1,298.00 | 1,276.00 | 1,298.00 | 1,262.95 | 1.49% | 1,956,754 |
| Jun 15, 2026 | 1,319.00 | 1,323.00 | 1,278.90 | 1,279.00 | 1,244.46 | -2.66% | 1,420,575 |
| Jun 12, 2026 | 1,309.00 | 1,316.00 | 1,299.00 | 1,314.00 | 1,278.52 | 1.00% | 1,142,977 |
| Jun 11, 2026 | 1,310.00 | 1,313.00 | 1,296.00 | 1,301.00 | 1,265.87 | -0.76% | 1,974,042 |
| Jun 10, 2026 | 1,302.00 | 1,311.00 | 1,280.00 | 1,311.00 | 1,275.60 | 0.85% | 3,075,340 |
| Jun 9, 2026 | 1,305.00 | 1,310.00 | 1,299.00 | 1,300.00 | 1,264.90 | -0.61% | 1,234,106 |
| Jun 8, 2026 | 1,328.00 | 1,336.00 | 1,295.00 | 1,308.00 | 1,272.68 | -1.21% | 959,231 |
| Jun 5, 2026 | 1,325.00 | 1,336.00 | 1,312.00 | 1,324.00 | 1,288.25 | 0.99% | 918,518 |
| Jun 4, 2026 | 1,308.00 | 1,324.00 | 1,301.00 | 1,311.00 | 1,275.60 | 0.23% | 1,502,431 |
| Jun 3, 2026 | 1,282.00 | 1,317.00 | 1,282.00 | 1,308.00 | 1,272.68 | 2.19% | 2,369,146 |
| Jun 2, 2026 | 1,319.00 | 1,332.00 | 1,263.00 | 1,280.00 | 1,245.44 | -2.66% | 3,323,957 |
| Jun 1, 2026 | 1,339.00 | 1,346.00 | 1,306.00 | 1,315.00 | 1,279.49 | -2.16% | 1,854,425 |
| May 29, 2026 | 1,351.00 | 1,362.00 | 1,340.00 | 1,344.00 | 1,307.71 | -0.22% | 9,575,581 |
| May 28, 2026 | 1,357.00 | 1,368.00 | 1,346.00 | 1,347.00 | 1,310.63 | -1.03% | 2,308,499 |
| May 27, 2026 | 1,377.00 | 1,379.00 | 1,357.00 | 1,361.00 | 1,324.25 | -1.09% | 1,326,257 |
| May 26, 2026 | 1,375.00 | 1,392.00 | 1,366.00 | 1,376.00 | 1,338.84 | 1.18% | 1,674,263 |
| May 22, 2026 | 1,354.00 | 1,374.00 | 1,345.00 | 1,360.00 | 1,323.28 | - | 1,724,991 |