United Utilities Group PLC (LON:UU)
London · Delayed Price · Currency is GBP · Price in GBX 1,344.00
-3.00 (-0.22%)
May 29, 2026, 4:58 PM GMT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,351.00 | 1,358.00 | 1,341.00 | 1,344.00 | 1,344.00 | -0.22% | 8,915,712 |
| May 28, 2026 | 1,357.00 | 1,366.00 | 1,346.00 | 1,347.00 | 1,347.00 | -1.03% | 1,990,081 |
| May 27, 2026 | 1,377.00 | 1,379.00 | 1,357.00 | 1,361.00 | 1,361.00 | -1.09% | 1,282,418 |
| May 26, 2026 | 1,375.00 | 1,392.00 | 1,366.00 | 1,376.00 | 1,376.00 | 1.18% | 1,800,133 |
| May 22, 2026 | 1,354.00 | 1,374.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 1,724,991 |
| May 21, 2026 | 1,341.00 | 1,365.00 | 1,339.00 | 1,360.00 | 1,360.00 | 0.97% | 2,547,241 |
| May 20, 2026 | 1,337.00 | 1,368.00 | 1,336.00 | 1,347.00 | 1,347.00 | 1.35% | 2,030,042 |
| May 19, 2026 | 1,306.00 | 1,336.00 | 1,315.00 | 1,329.00 | 1,329.00 | 1.76% | 3,236,631 |
| May 18, 2026 | 1,278.00 | 1,306.00 | 1,268.00 | 1,306.00 | 1,306.00 | 2.03% | 2,065,220 |
| May 15, 2026 | 1,369.00 | 1,369.00 | 1,273.00 | 1,280.00 | 1,280.00 | -7.45% | 4,458,598 |
| May 14, 2026 | 1,391.00 | 1,398.00 | 1,378.00 | 1,383.00 | 1,383.00 | 0.22% | 726,507 |
| May 13, 2026 | 1,386.00 | 1,404.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.07% | 1,739,542 |
| May 12, 2026 | 1,387.00 | 1,391.00 | 1,367.00 | 1,381.00 | 1,381.00 | -1.36% | 3,972,509 |
| May 11, 2026 | 1,392.00 | 1,402.00 | 1,377.00 | 1,400.00 | 1,400.00 | 0.76% | 1,668,303 |
| 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% | 2,451,775 |
| May 6, 2026 | 1,416.50 | 1,438.50 | 1,395.00 | 1,434.00 | 1,434.00 | 1.59% | 12,242,330 |
| 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% | 2,510,768 |
| Apr 30, 2026 | 1,434.00 | 1,497.00 | 1,312.00 | 1,457.00 | 1,457.00 | 11.05% | 8,179,759 |
| Apr 29, 2026 | 1,336.50 | 1,339.00 | 1,300.50 | 1,312.00 | 1,312.00 | -2.13% | 3,833,608 |
| Apr 28, 2026 | 1,338.00 | 1,348.00 | 1,334.50 | 1,340.50 | 1,340.50 | 0.37% | 999,002 |
| 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 | 1,308.50 | 1,344.50 | 1,344.50 | 1.24% | 1,902,166 |
| Apr 22, 2026 | 1,319.50 | 1,332.50 | 1,319.00 | 1,328.00 | 1,328.00 | 0.49% | 3,029,293 |
| Apr 21, 2026 | 1,361.00 | 1,366.00 | 1,321.50 | 1,321.50 | 1,321.50 | -2.54% | 2,872,235 |
| Apr 20, 2026 | 1,358.00 | 1,363.50 | 1,345.00 | 1,356.00 | 1,356.00 | 0.41% | 1,064,338 |
| Apr 17, 2026 | 1,351.50 | 1,351.50 | 1,327.00 | 1,350.50 | 1,350.50 | -0.26% | 3,838,800 |
| Apr 16, 2026 | 1,351.50 | 1,375.00 | 1,348.50 | 1,354.00 | 1,354.00 | 0.18% | 999,714 |
| 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% | 1,504,477 |
| 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 |