United Utilities Group PLC (UUGRY)
OTCMKTS · Delayed Price · Currency is USD
31.40
+0.36 (1.16%)
Sep 15, 2025, 3:59 PM EDT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.07 | 31.20 | 31.04 | 31.04 | 31.04 | 0.77% | 30,833 |
| Sep 11, 2025 | 30.46 | 30.81 | 30.46 | 30.80 | 30.80 | 0.56% | 12,204 |
| Sep 10, 2025 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | 0.69% | 11,712 |
| Sep 9, 2025 | 30.46 | 30.54 | 30.34 | 30.42 | 30.42 | -0.16% | 21,159 |
| Sep 8, 2025 | 30.44 | 30.54 | 30.28 | 30.47 | 30.47 | 0.36% | 15,553 |
| Sep 5, 2025 | 30.38 | 30.52 | 30.36 | 30.36 | 30.36 | 1.78% | 11,307 |
| Sep 4, 2025 | 29.90 | 29.90 | 29.71 | 29.83 | 29.83 | 0.81% | 30,027 |
| Sep 3, 2025 | 29.26 | 29.68 | 29.22 | 29.59 | 29.59 | 0.89% | 46,082 |
| Sep 2, 2025 | 29.26 | 29.44 | 29.20 | 29.33 | 29.33 | -5.90% | 68,375 |
| Aug 29, 2025 | 31.09 | 31.17 | 31.00 | 31.17 | 31.17 | 0.42% | 14,408 |
| Aug 28, 2025 | 31.06 | 31.25 | 31.04 | 31.04 | 31.04 | -1.21% | 18,879 |
| Aug 27, 2025 | 31.27 | 31.42 | 31.23 | 31.42 | 31.42 | 0.06% | 13,145 |
| Aug 26, 2025 | 31.36 | 31.45 | 31.32 | 31.40 | 31.40 | 0.35% | 13,344 |
| Aug 25, 2025 | 31.39 | 31.53 | 31.28 | 31.29 | 31.29 | -0.73% | 23,958 |
| Aug 22, 2025 | 31.50 | 31.81 | 31.50 | 31.52 | 31.52 | 0.45% | 11,471 |
| Aug 21, 2025 | 31.44 | 31.53 | 31.31 | 31.38 | 31.38 | 0.71% | 28,586 |
| Aug 20, 2025 | 31.00 | 31.34 | 31.00 | 31.16 | 31.16 | 2.87% | 60,018 |
| Aug 19, 2025 | 30.34 | 30.43 | 30.24 | 30.29 | 30.29 | -1.34% | 52,778 |
| Aug 18, 2025 | 30.80 | 30.80 | 30.54 | 30.70 | 30.70 | -0.42% | 12,320 |
| Aug 15, 2025 | 30.83 | 30.87 | 30.75 | 30.83 | 30.83 | 0.23% | 10,629 |
| Aug 14, 2025 | 30.50 | 30.91 | 30.50 | 30.76 | 30.76 | 1.18% | 120,401 |
| Aug 13, 2025 | 30.35 | 30.41 | 30.34 | 30.40 | 30.40 | 1.06% | 17,132 |
| Aug 12, 2025 | 30.30 | 30.30 | 29.95 | 30.08 | 30.08 | -1.01% | 22,016 |
| Aug 11, 2025 | 30.41 | 30.50 | 30.29 | 30.39 | 30.39 | -0.38% | 45,197 |
| Aug 8, 2025 | 30.71 | 30.71 | 30.46 | 30.51 | 30.51 | -0.34% | 16,604 |
| Aug 7, 2025 | 30.59 | 30.72 | 30.48 | 30.61 | 30.61 | -0.68% | 13,488 |
| Aug 6, 2025 | 30.98 | 30.98 | 30.82 | 30.82 | 30.82 | 0.44% | 11,636 |
| Aug 5, 2025 | 30.66 | 30.95 | 30.60 | 30.69 | 30.69 | 0.31% | 13,891 |
| Aug 4, 2025 | 30.52 | 30.64 | 30.51 | 30.59 | 30.59 | 1.06% | 14,149 |
| Aug 1, 2025 | 30.34 | 30.47 | 30.18 | 30.27 | 30.27 | 1.71% | 20,053 |
| Jul 31, 2025 | 29.73 | 29.90 | 29.65 | 29.76 | 29.76 | 0.10% | 66,582 |
| Jul 30, 2025 | 29.66 | 29.86 | 29.65 | 29.73 | 29.73 | 0.17% | 159,317 |
| Jul 29, 2025 | 29.38 | 29.72 | 29.38 | 29.68 | 29.68 | 0.64% | 221,490 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.47 | 29.49 | 29.49 | -2.22% | 37,835 |
| Jul 25, 2025 | 29.93 | 30.16 | 29.92 | 30.16 | 30.16 | -0.69% | 26,352 |
| Jul 24, 2025 | 30.48 | 30.53 | 30.28 | 30.37 | 30.37 | -1.59% | 40,176 |
| Jul 23, 2025 | 31.03 | 31.27 | 30.78 | 30.86 | 30.86 | -2.00% | 28,897 |
| Jul 22, 2025 | 31.35 | 31.60 | 31.34 | 31.49 | 31.49 | 2.89% | 41,882 |
| Jul 21, 2025 | 30.36 | 30.70 | 30.36 | 30.61 | 30.61 | 2.19% | 30,402 |
| Jul 18, 2025 | 29.99 | 30.19 | 29.88 | 29.95 | 29.95 | 1.56% | 31,742 |
| Jul 17, 2025 | 29.50 | 29.61 | 29.32 | 29.49 | 29.49 | -1.23% | 23,689 |
| Jul 16, 2025 | 29.59 | 29.87 | 29.54 | 29.86 | 29.86 | 0.57% | 20,708 |
| Jul 15, 2025 | 29.98 | 29.98 | 29.63 | 29.69 | 29.69 | -0.42% | 28,795 |
| Jul 14, 2025 | 29.61 | 29.95 | 29.61 | 29.81 | 29.81 | 1.00% | 31,918 |
| Jul 11, 2025 | 29.58 | 29.60 | 29.43 | 29.52 | 29.52 | -0.87% | 25,924 |
| Jul 10, 2025 | 29.69 | 29.79 | 29.66 | 29.78 | 29.78 | -0.47% | 29,390 |
| Jul 9, 2025 | 29.85 | 29.98 | 29.78 | 29.92 | 29.92 | 0.44% | 40,123 |
| Jul 8, 2025 | 29.41 | 29.80 | 29.41 | 29.79 | 29.79 | -0.86% | 27,122 |
| Jul 7, 2025 | 30.19 | 30.23 | 29.95 | 30.05 | 30.05 | -1.83% | 17,909 |
| Jul 3, 2025 | 30.63 | 30.76 | 30.45 | 30.61 | 30.61 | - | 35,303 |