United Utilities Group PLC (UUGRY)
OTCMKTS
· Delayed Price · Currency is USD
24.27
-0.11 (-0.45%)
Mar 6, 2025, 3:58 PM EST
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 24.61 | 24.84 | 24.61 | 24.79 | 24.79 | 1.43% | 245,408 |
| Feb 12, 2025 | 24.47 | 24.54 | 24.38 | 24.44 | 24.44 | -1.69% | 49,612 |
| Feb 11, 2025 | 25.02 | 25.05 | 24.75 | 24.86 | 24.86 | -0.08% | 701,090 |
| Feb 10, 2025 | 24.68 | 24.90 | 24.66 | 24.88 | 24.88 | 0.81% | 29,997 |
| Feb 7, 2025 | 24.79 | 24.81 | 24.59 | 24.68 | 24.68 | -0.28% | 226,293 |
| Feb 6, 2025 | 25.23 | 25.23 | 24.61 | 24.75 | 24.75 | -2.60% | 673,942 |
| Feb 5, 2025 | 25.29 | 25.45 | 25.24 | 25.41 | 25.41 | 1.72% | 208,443 |
| Feb 4, 2025 | 24.90 | 25.07 | 24.76 | 24.98 | 24.98 | 0.24% | 440,638 |
| Feb 3, 2025 | 24.87 | 25.15 | 24.86 | 24.92 | 24.92 | -1.62% | 843,694 |
| Jan 31, 2025 | 25.46 | 25.54 | 25.19 | 25.33 | 25.33 | -0.16% | 254,616 |
| Jan 30, 2025 | 25.23 | 25.53 | 25.23 | 25.37 | 25.37 | 2.63% | 70,668 |
| Jan 29, 2025 | 24.94 | 25.07 | 24.66 | 24.72 | 24.72 | 1.27% | 334,672 |
| Jan 28, 2025 | 24.46 | 24.51 | 24.27 | 24.41 | 24.41 | -0.08% | 55,380 |
| Jan 27, 2025 | 24.58 | 24.58 | 24.04 | 24.43 | 24.43 | 1.23% | 71,809 |
| Jan 24, 2025 | 24.02 | 24.28 | 24.02 | 24.13 | 24.13 | -0.27% | 32,706 |
| Jan 23, 2025 | 24.17 | 24.35 | 24.06 | 24.20 | 24.20 | 1.26% | 74,351 |
| Jan 22, 2025 | 24.28 | 24.28 | 23.90 | 23.90 | 23.90 | -3.08% | 59,585 |
| Jan 21, 2025 | 24.29 | 24.72 | 24.25 | 24.66 | 24.66 | 1.40% | 55,694 |
| Jan 17, 2025 | 24.43 | 24.55 | 24.20 | 24.32 | 24.32 | -0.04% | 43,514 |
| Jan 16, 2025 | 23.70 | 24.51 | 23.70 | 24.33 | 24.33 | 1.46% | 73,999 |
| Jan 15, 2025 | 24.06 | 24.14 | 23.90 | 23.98 | 23.98 | 3.85% | 262,685 |
| Jan 14, 2025 | 23.00 | 23.19 | 22.73 | 23.09 | 23.09 | -1.20% | 257,791 |
| Jan 13, 2025 | 23.38 | 23.48 | 22.99 | 23.37 | 23.37 | -0.93% | 65,105 |
| Jan 10, 2025 | 23.59 | 23.72 | 23.45 | 23.59 | 23.59 | -3.60% | 229,965 |
| Jan 8, 2025 | 23.91 | 24.49 | 23.87 | 24.47 | 24.47 | -4.08% | 534,907 |
| Jan 7, 2025 | 25.81 | 25.83 | 25.51 | 25.51 | 25.51 | -1.24% | 51,819 |
| Jan 6, 2025 | 25.88 | 26.00 | 25.71 | 25.83 | 25.83 | -0.62% | 33,466 |
| Jan 3, 2025 | 26.13 | 26.13 | 25.87 | 25.99 | 25.99 | -0.12% | 34,178 |
| Jan 2, 2025 | 26.30 | 26.31 | 26.02 | 26.02 | 26.02 | -1.10% | 21,757 |
| Dec 31, 2024 | 26.20 | 26.39 | 26.20 | 26.31 | 26.31 | -0.32% | 26,234 |
| Dec 30, 2024 | 26.24 | 26.52 | 26.12 | 26.40 | 26.40 | -0.21% | 40,478 |