United Utilities Group PLC (UUGRY)
OTCMKTS
· Delayed Price · Currency is USD
29.83
+0.32 (1.07%)
Apr 28, 2025, 3:58 PM EDT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 29.49 | 29.69 | 29.46 | 29.66 | - | 0.51% | 117 |
| 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 |
| Mar 13, 2025 | 25.21 | 25.44 | 25.17 | 25.34 | 25.34 | 0.08% | 40,118 |
| Mar 12, 2025 | 25.25 | 25.41 | 25.14 | 25.32 | 25.32 | -1.02% | 38,554 |
| Mar 11, 2025 | 25.56 | 25.72 | 25.41 | 25.58 | 25.58 | 1.67% | 239,236 |
| Mar 10, 2025 | 25.03 | 25.32 | 25.03 | 25.16 | 25.16 | 1.21% | 158,289 |
| Mar 7, 2025 | 24.64 | 24.86 | 24.56 | 24.86 | 24.86 | 2.43% | 33,744 |
| Mar 6, 2025 | 24.29 | 24.41 | 24.18 | 24.27 | 24.27 | -0.45% | 40,594 |
| Mar 5, 2025 | 24.25 | 24.54 | 24.10 | 24.38 | 24.38 | -1.86% | 34,533 |
| Mar 4, 2025 | 24.78 | 25.00 | 24.70 | 24.84 | 24.84 | 1.77% | 107,244 |
| Mar 3, 2025 | 24.63 | 24.63 | 24.25 | 24.41 | 24.41 | -0.85% | 50,394 |
| Feb 28, 2025 | 24.66 | 24.69 | 24.48 | 24.62 | 24.62 | 1.95% | 66,809 |
| Feb 27, 2025 | 24.37 | 24.39 | 24.15 | 24.15 | 24.15 | -1.67% | 36,594 |
| Feb 26, 2025 | 24.59 | 24.88 | 24.46 | 24.56 | 24.56 | -0.57% | 23,758 |
| Feb 25, 2025 | 24.69 | 24.73 | 24.51 | 24.70 | 24.70 | 0.45% | 37,749 |
| Feb 24, 2025 | 24.52 | 24.77 | 24.40 | 24.59 | 24.59 | 1.58% | 126,929 |
| Feb 21, 2025 | 24.37 | 24.42 | 24.14 | 24.21 | 24.21 | -0.98% | 27,428 |
| Feb 20, 2025 | 24.30 | 24.47 | 24.27 | 24.45 | 24.45 | -0.06% | 60,233 |
| Feb 19, 2025 | 24.33 | 24.73 | 24.31 | 24.46 | 24.46 | -0.85% | 28,640 |
| Feb 18, 2025 | 24.56 | 24.73 | 24.51 | 24.67 | 24.67 | -0.32% | 73,772 |
| Feb 14, 2025 | 24.94 | 25.04 | 24.75 | 24.75 | 24.75 | -0.16% | 160,971 |