United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,424.00
+8.00 (0.56%)
Aug 21, 2026, 4:35 PM GMT
United Utilities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,418.00 | 1,434.00 | 1,416.00 | 1,422.00 | - | 0.42% | 343,204 |
| 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 |
| 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 |