United Utilities Group PLC (UUGRY)
OTCMKTS
· Delayed Price · Currency is USD
29.81
+0.29 (1.00%)
Jul 14, 2025, 3:58 PM EDT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 29.61 | 29.95 | 29.61 | 29.83 | - | 1.05% | 3,620 |
| 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 |
| Jul 2, 2025 | 30.42 | 30.85 | 30.37 | 30.61 | 30.61 | -4.10% | 106,633 |
| Jul 1, 2025 | 31.37 | 31.92 | 31.37 | 31.92 | 31.92 | 1.33% | 15,856 |
| Jun 30, 2025 | 31.25 | 31.50 | 31.23 | 31.50 | 31.50 | 0.54% | 15,482 |
| Jun 27, 2025 | 31.42 | 31.44 | 31.23 | 31.33 | 31.33 | -0.98% | 17,674 |
| Jun 26, 2025 | 31.82 | 31.82 | 31.52 | 31.64 | 31.64 | 1.83% | 35,856 |
| Jun 25, 2025 | 30.96 | 31.16 | 30.96 | 31.07 | 31.07 | -0.69% | 11,559 |
| Jun 24, 2025 | 31.15 | 31.38 | 31.07 | 31.29 | 31.29 | 1.41% | 12,251 |
| Jun 23, 2025 | 30.49 | 30.85 | 30.49 | 30.85 | 30.85 | 1.88% | 27,068 |
| Jun 20, 2025 | 30.55 | 30.60 | 30.27 | 30.28 | 30.28 | -3.99% | 66,826 |
| Jun 18, 2025 | 31.49 | 31.77 | 31.21 | 31.54 | 30.61 | 0.06% | 98,262 |
| Jun 17, 2025 | 31.29 | 31.55 | 31.08 | 31.52 | 30.59 | 0.41% | 110,541 |
| Jun 16, 2025 | 31.37 | 31.57 | 31.32 | 31.39 | 30.47 | -0.48% | 15,182 |
| Jun 13, 2025 | 31.60 | 31.69 | 31.54 | 31.54 | 30.61 | -1.22% | 18,388 |
| Jun 12, 2025 | 31.78 | 31.93 | 31.66 | 31.93 | 30.99 | 1.13% | 12,109 |
| Jun 11, 2025 | 31.50 | 31.61 | 31.46 | 31.57 | 30.64 | 0.74% | 6,953 |
| Jun 10, 2025 | 31.34 | 31.40 | 31.30 | 31.34 | 30.42 | 1.36% | 8,049 |
| Jun 9, 2025 | 30.70 | 31.02 | 30.70 | 30.92 | 30.01 | 0.16% | 115,055 |
| Jun 6, 2025 | 31.05 | 31.06 | 30.85 | 30.87 | 29.96 | -1.03% | 65,907 |
| Jun 5, 2025 | 31.21 | 31.37 | 31.15 | 31.19 | 30.27 | -0.22% | 12,592 |
| Jun 4, 2025 | 31.12 | 31.38 | 31.12 | 31.26 | 30.34 | -0.10% | 7,732 |
| Jun 3, 2025 | 31.48 | 31.54 | 31.13 | 31.29 | 30.37 | -2.25% | 30,115 |
| Jun 2, 2025 | 31.63 | 32.03 | 31.56 | 32.01 | 31.07 | 1.27% | 241,126 |
| May 30, 2025 | 31.32 | 31.71 | 31.32 | 31.61 | 30.68 | 1.90% | 28,817 |
| May 29, 2025 | 31.07 | 31.08 | 30.88 | 31.02 | 30.11 | 0.20% | 129,182 |
| May 28, 2025 | 30.91 | 31.12 | 30.91 | 30.96 | 30.05 | -0.42% | 71,592 |
| May 27, 2025 | 31.29 | 31.31 | 31.09 | 31.09 | 30.17 | 0.03% | 79,624 |
| May 23, 2025 | 30.75 | 31.12 | 30.59 | 31.08 | 30.16 | 1.37% | 163,107 |
| May 22, 2025 | 30.42 | 30.75 | 30.38 | 30.66 | 29.76 | 0.07% | 27,334 |
| May 21, 2025 | 30.60 | 30.81 | 30.60 | 30.64 | 29.74 | 1.39% | 12,442 |
| May 20, 2025 | 30.01 | 30.32 | 30.01 | 30.22 | 29.33 | 0.68% | 14,890 |
| May 19, 2025 | 29.68 | 30.04 | 29.63 | 30.02 | 29.13 | 1.27% | 26,090 |
| May 16, 2025 | 29.14 | 29.65 | 29.14 | 29.64 | 28.77 | 1.43% | 22,107 |
| May 15, 2025 | 29.00 | 29.27 | 28.87 | 29.22 | 28.36 | 3.00% | 19,098 |
| May 14, 2025 | 28.38 | 28.42 | 28.21 | 28.37 | 27.53 | 0.57% | 48,052 |
| May 13, 2025 | 28.28 | 28.29 | 28.06 | 28.21 | 27.38 | -0.91% | 44,619 |
| May 12, 2025 | 28.39 | 28.71 | 28.32 | 28.47 | 27.63 | -3.06% | 29,188 |
| May 9, 2025 | 29.36 | 29.53 | 29.36 | 29.37 | 28.50 | 0.65% | 23,691 |
| May 8, 2025 | 29.81 | 29.89 | 29.18 | 29.18 | 28.32 | -3.05% | 137,314 |
| May 7, 2025 | 30.13 | 30.32 | 30.05 | 30.10 | 29.21 | -0.68% | 23,701 |
| May 6, 2025 | 30.32 | 30.41 | 30.14 | 30.31 | 29.41 | 2.66% | 130,252 |
| May 5, 2025 | 28.93 | 30.00 | 28.93 | 29.52 | 28.65 | -0.42% | 12,691 |
| May 2, 2025 | 29.72 | 29.93 | 29.56 | 29.65 | 28.77 | -1.15% | 10,524 |
| May 1, 2025 | 30.11 | 30.11 | 29.90 | 29.99 | 29.11 | -0.03% | 54,443 |