United Utilities Group PLC (UUGRY)
OTCMKTS
· Delayed Price · Currency is USD
31.09
+0.43 (1.39%)
May 23, 2025, 2:34 PM EDT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.75 | 31.09 | 30.59 | 31.09 | - | 1.39% | 10,865 |
| May 22, 2025 | 30.42 | 30.75 | 30.38 | 30.66 | 30.66 | 0.07% | 27,334 |
| May 21, 2025 | 30.60 | 30.81 | 30.60 | 30.64 | 30.64 | 1.39% | 12,442 |
| May 20, 2025 | 30.01 | 30.32 | 30.01 | 30.22 | 30.22 | 0.68% | 14,890 |
| May 19, 2025 | 29.68 | 30.04 | 29.63 | 30.02 | 30.02 | 1.27% | 26,090 |
| May 16, 2025 | 29.14 | 29.65 | 29.14 | 29.64 | 29.64 | 1.43% | 22,107 |
| May 15, 2025 | 29.00 | 29.27 | 28.87 | 29.22 | 29.22 | 3.00% | 19,098 |
| May 14, 2025 | 28.38 | 28.42 | 28.21 | 28.37 | 28.37 | 0.57% | 48,052 |
| May 13, 2025 | 28.28 | 28.29 | 28.06 | 28.21 | 28.21 | -0.91% | 44,619 |
| May 12, 2025 | 28.39 | 28.71 | 28.32 | 28.47 | 28.47 | -3.06% | 29,188 |
| May 9, 2025 | 29.36 | 29.53 | 29.36 | 29.37 | 29.37 | 0.65% | 23,691 |
| May 8, 2025 | 29.81 | 29.89 | 29.18 | 29.18 | 29.18 | -3.05% | 137,314 |
| May 7, 2025 | 30.13 | 30.32 | 30.05 | 30.10 | 30.10 | -0.68% | 23,701 |
| May 6, 2025 | 30.32 | 30.41 | 30.14 | 30.31 | 30.31 | 2.66% | 130,252 |
| May 5, 2025 | 28.93 | 30.00 | 28.93 | 29.52 | 29.52 | -0.42% | 12,691 |
| May 2, 2025 | 29.72 | 29.93 | 29.56 | 29.65 | 29.65 | -1.15% | 10,524 |
| May 1, 2025 | 30.11 | 30.11 | 29.90 | 29.99 | 29.99 | -0.03% | 54,443 |
| Apr 30, 2025 | 30.07 | 30.16 | 29.82 | 30.00 | 30.00 | 0.50% | 18,017 |
| Apr 29, 2025 | 29.92 | 30.01 | 29.80 | 29.85 | 29.85 | -0.03% | 13,759 |
| Apr 28, 2025 | 29.49 | 29.88 | 29.46 | 29.86 | 29.86 | 1.18% | 12,950 |
| Apr 25, 2025 | 29.25 | 29.51 | 29.10 | 29.51 | 29.51 | 0.24% | 17,246 |
| Apr 24, 2025 | 28.99 | 29.54 | 28.90 | 29.44 | 29.44 | 1.20% | 33,156 |
| Apr 23, 2025 | 28.98 | 29.11 | 28.89 | 29.09 | 29.09 | -2.28% | 26,650 |
| Apr 22, 2025 | 29.74 | 29.89 | 29.68 | 29.77 | 29.77 | 2.13% | 27,981 |
| Apr 21, 2025 | 29.06 | 29.79 | 29.00 | 29.15 | 29.15 | -0.95% | 54,419 |
| Apr 17, 2025 | 29.25 | 29.53 | 29.22 | 29.43 | 29.43 | 1.10% | 296,166 |
| Apr 16, 2025 | 29.18 | 29.33 | 29.06 | 29.11 | 29.11 | 0.19% | 35,598 |
| Apr 15, 2025 | 28.80 | 29.13 | 28.72 | 29.06 | 29.06 | 2.78% | 18,286 |
| Apr 14, 2025 | 28.11 | 28.46 | 28.11 | 28.27 | 28.27 | 0.60% | 28,404 |
| Apr 11, 2025 | 27.94 | 28.11 | 27.76 | 28.10 | 28.10 | 3.12% | 217,265 |
| Apr 10, 2025 | 27.14 | 27.25 | 26.69 | 27.25 | 27.25 | 1.64% | 53,512 |
| Apr 9, 2025 | 25.95 | 26.99 | 25.71 | 26.81 | 26.81 | 4.00% | 28,380 |
| Apr 8, 2025 | 26.34 | 26.38 | 25.63 | 25.78 | 25.78 | 0.70% | 38,026 |
| Apr 7, 2025 | 25.83 | 26.16 | 25.38 | 25.60 | 25.60 | -4.76% | 30,711 |
| Apr 4, 2025 | 28.21 | 28.22 | 26.78 | 26.88 | 26.88 | -3.75% | 61,539 |
| Apr 3, 2025 | 28.43 | 28.51 | 27.92 | 27.93 | 27.93 | 5.40% | 193,882 |
| Apr 2, 2025 | 26.45 | 26.59 | 26.35 | 26.50 | 26.50 | 1.24% | 35,500 |
| Apr 1, 2025 | 26.27 | 26.28 | 26.13 | 26.17 | 26.17 | 0.54% | 17,497 |
| Mar 31, 2025 | 26.21 | 26.21 | 25.95 | 26.03 | 26.03 | 0.19% | 18,633 |
| Mar 28, 2025 | 25.99 | 26.11 | 25.87 | 25.98 | 25.98 | 3.10% | 142,229 |
| Mar 27, 2025 | 25.46 | 25.46 | 25.18 | 25.20 | 25.20 | -0.92% | 18,844 |
| Mar 26, 2025 | 25.26 | 25.44 | 25.25 | 25.43 | 25.43 | 0.84% | 24,140 |
| Mar 25, 2025 | 25.28 | 25.30 | 25.13 | 25.22 | 25.22 | 0.52% | 24,840 |
| Mar 24, 2025 | 25.13 | 25.30 | 24.87 | 25.09 | 25.09 | -0.54% | 22,672 |
| Mar 21, 2025 | 25.35 | 25.36 | 25.14 | 25.23 | 25.23 | -1.69% | 21,080 |
| Mar 20, 2025 | 25.46 | 25.72 | 25.46 | 25.66 | 25.66 | 1.51% | 57,669 |
| Mar 19, 2025 | 25.29 | 25.34 | 25.19 | 25.28 | 25.28 | -0.68% | 26,442 |
| Mar 18, 2025 | 25.39 | 25.45 | 25.33 | 25.45 | 25.45 | -0.86% | 119,896 |
| Mar 17, 2025 | 25.75 | 25.92 | 25.56 | 25.67 | 25.67 | -0.12% | 35,128 |
| Mar 14, 2025 | 25.30 | 25.74 | 25.28 | 25.70 | 25.70 | 1.42% | 54,255 |