United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,398.00
+8.50 (0.61%)
May 11, 2026, 4:15 PM GMT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,392.00 | 1,394.00 | 1,377.00 | 1,388.00 | - | -0.11% | 678,045 |
| May 8, 2026 | 1,398.00 | 1,420.00 | 1,381.00 | 1,389.50 | 1,389.50 | -1.03% | 1,325,482 |
| May 7, 2026 | 1,431.50 | 1,434.50 | 1,389.50 | 1,404.00 | 1,404.00 | -2.09% | 2,434,003 |
| May 6, 2026 | 1,416.50 | 1,438.50 | 1,396.00 | 1,434.00 | 1,434.00 | 1.59% | 12,242,175 |
| May 5, 2026 | 1,428.00 | 1,455.50 | 1,401.00 | 1,411.50 | 1,411.50 | -0.35% | 4,282,733 |
| May 1, 2026 | 1,391.50 | 1,427.00 | 1,381.00 | 1,416.50 | 1,416.50 | -2.78% | 2,498,067 |
| Apr 30, 2026 | 1,434.00 | 1,497.00 | 1,415.00 | 1,457.00 | 1,457.00 | 11.05% | 7,259,421 |
| Apr 29, 2026 | 1,336.50 | 1,339.00 | 1,301.00 | 1,312.00 | 1,312.00 | -2.13% | 1,173,591 |
| Apr 28, 2026 | 1,338.00 | 1,347.50 | 1,334.50 | 1,340.50 | 1,340.50 | 0.37% | 998,830 |
| Apr 27, 2026 | 1,336.50 | 1,341.50 | 1,327.00 | 1,335.50 | 1,335.50 | -0.34% | 1,277,593 |
| Apr 24, 2026 | 1,346.50 | 1,358.00 | 1,339.00 | 1,340.00 | 1,340.00 | -0.33% | 2,722,360 |
| Apr 23, 2026 | 1,317.50 | 1,347.00 | 1,311.00 | 1,344.50 | 1,344.50 | 1.24% | 1,186,391 |
| Apr 22, 2026 | 1,319.50 | 1,332.50 | 1,319.50 | 1,328.00 | 1,328.00 | 0.49% | 2,342,594 |
| Apr 21, 2026 | 1,361.00 | 1,364.50 | 1,321.50 | 1,321.50 | 1,321.50 | -2.54% | 2,872,091 |
| Apr 20, 2026 | 1,358.00 | 1,363.50 | 1,345.00 | 1,356.00 | 1,356.00 | 0.41% | 1,064,335 |
| Apr 17, 2026 | 1,351.50 | 1,351.50 | 1,328.00 | 1,350.50 | 1,350.50 | -0.26% | 3,838,605 |
| Apr 16, 2026 | 1,351.50 | 1,375.00 | 1,348.50 | 1,354.00 | 1,354.00 | 0.18% | 964,575 |
| Apr 15, 2026 | 1,360.00 | 1,365.50 | 1,345.00 | 1,351.50 | 1,351.50 | -0.88% | 1,087,408 |
| Apr 14, 2026 | 1,359.50 | 1,387.00 | 1,353.50 | 1,363.50 | 1,363.50 | 0.11% | 1,249,557 |
| Apr 13, 2026 | 1,387.00 | 1,392.50 | 1,355.50 | 1,362.00 | 1,362.00 | -2.30% | 2,001,499 |
| Apr 10, 2026 | 1,390.50 | 1,398.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.14% | 1,837,620 |
| Apr 9, 2026 | 1,378.50 | 1,396.00 | 1,376.00 | 1,396.00 | 1,396.00 | 2.27% | 889,453 |
| Apr 8, 2026 | 1,389.00 | 1,391.00 | 1,364.00 | 1,365.00 | 1,365.00 | 0.78% | 1,496,998 |
| Apr 7, 2026 | 1,357.50 | 1,367.50 | 1,348.00 | 1,354.50 | 1,354.50 | -0.73% | 1,985,961 |
| Apr 2, 2026 | 1,341.00 | 1,373.50 | 1,330.50 | 1,364.50 | 1,364.50 | 1.79% | 1,603,499 |
| Apr 1, 2026 | 1,326.50 | 1,353.00 | 1,326.00 | 1,340.50 | 1,340.50 | 1.94% | 1,382,207 |
| Mar 31, 2026 | 1,325.50 | 1,339.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.72% | 1,446,946 |
| Mar 30, 2026 | 1,291.00 | 1,324.50 | 1,288.08 | 1,324.50 | 1,324.50 | 2.75% | 1,332,207 |
| Mar 27, 2026 | 1,290.50 | 1,300.50 | 1,269.00 | 1,289.00 | 1,289.00 | 0.47% | 980,193 |
| Mar 26, 2026 | 1,280.00 | 1,291.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.74% | 976,191 |
| Mar 25, 2026 | 1,268.00 | 1,300.00 | 1,266.00 | 1,292.50 | 1,292.50 | 3.19% | 1,031,978 |
| Mar 24, 2026 | 1,269.50 | 1,279.50 | 1,247.50 | 1,252.50 | 1,252.50 | -0.28% | 1,627,422 |
| Mar 23, 2026 | 1,247.50 | 1,284.00 | 1,229.00 | 1,256.00 | 1,256.00 | -0.87% | 3,205,688 |
| Mar 20, 2026 | 1,304.50 | 1,315.50 | 1,267.00 | 1,267.00 | 1,267.00 | -2.24% | 7,262,725 |
| Mar 19, 2026 | 1,332.50 | 1,337.00 | 1,291.00 | 1,296.00 | 1,296.00 | -3.36% | 1,411,802 |
| Mar 18, 2026 | 1,372.00 | 1,373.00 | 1,329.50 | 1,341.00 | 1,341.00 | -2.30% | 992,739 |
| Mar 17, 2026 | 1,356.50 | 1,382.50 | 1,356.50 | 1,372.50 | 1,372.50 | 1.52% | 1,073,489 |
| Mar 16, 2026 | 1,346.00 | 1,369.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.15% | 1,019,059 |
| Mar 13, 2026 | 1,357.00 | 1,374.50 | 1,339.00 | 1,354.00 | 1,354.00 | -0.26% | 1,354,352 |
| Mar 12, 2026 | 1,326.50 | 1,357.50 | 1,321.00 | 1,357.50 | 1,357.50 | 2.26% | 2,706,200 |
| Mar 11, 2026 | 1,324.50 | 1,336.50 | 1,314.50 | 1,327.50 | 1,327.50 | 0.30% | 3,158,097 |
| Mar 10, 2026 | 1,323.50 | 1,344.00 | 1,321.50 | 1,323.50 | 1,323.50 | 0.84% | 1,975,545 |
| Mar 9, 2026 | 1,324.50 | 1,328.24 | 1,300.50 | 1,312.50 | 1,312.50 | -1.91% | 3,489,608 |
| Mar 6, 2026 | 1,363.00 | 1,372.50 | 1,335.50 | 1,338.00 | 1,338.00 | -1.80% | 1,358,413 |
| Mar 5, 2026 | 1,368.50 | 1,383.50 | 1,355.50 | 1,362.50 | 1,362.50 | 0.11% | 2,319,662 |
| Mar 4, 2026 | 1,350.00 | 1,367.00 | 1,348.44 | 1,361.00 | 1,361.00 | 1.19% | 1,746,832 |
| Mar 3, 2026 | 1,376.50 | 1,383.09 | 1,340.00 | 1,345.00 | 1,345.00 | -3.31% | 2,255,533 |
| Mar 2, 2026 | 1,390.00 | 1,398.00 | 1,376.50 | 1,391.00 | 1,391.00 | -0.14% | 2,150,149 |
| Feb 27, 2026 | 1,382.00 | 1,404.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.83% | 3,899,857 |
| Feb 26, 2026 | 1,377.50 | 1,381.50 | 1,368.50 | 1,381.50 | 1,381.50 | 0.58% | 1,764,495 |