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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202525.2125.4425.1725.3425.340.08%40,118
Mar 12, 202525.2525.4125.1425.3225.32-1.02%38,554
Mar 11, 202525.5625.7225.4125.5825.581.67%239,236
Mar 10, 202525.0325.3225.0325.1625.161.21%158,289
Mar 7, 202524.6424.8624.5624.8624.862.43%33,744
Mar 6, 202524.2924.4124.1824.2724.27-0.45%40,594
Mar 5, 202524.2524.5424.1024.3824.38-1.86%34,533
Mar 4, 202524.7825.0024.7024.8424.841.77%107,244
Mar 3, 202524.6324.6324.2524.4124.41-0.85%50,394
Feb 28, 202524.6624.6924.4824.6224.621.95%66,809
Feb 27, 202524.3724.3924.1524.1524.15-1.67%36,594
Feb 26, 202524.5924.8824.4624.5624.56-0.57%23,758
Feb 25, 202524.6924.7324.5124.7024.700.45%37,749
Feb 24, 202524.5224.7724.4024.5924.591.58%126,929
Feb 21, 202524.3724.4224.1424.2124.21-0.98%27,428
Feb 20, 202524.3024.4724.2724.4524.45-0.06%60,233
Feb 19, 202524.3324.7324.3124.4624.46-0.85%28,640
Feb 18, 202524.5624.7324.5124.6724.67-0.32%73,772
Feb 14, 202524.9425.0424.7524.7524.75-0.16%160,971
Feb 13, 202524.6124.8424.6124.7924.791.43%245,408
Feb 12, 202524.4724.5424.3824.4424.44-1.69%49,612
Feb 11, 202525.0225.0524.7524.8624.86-0.08%701,090
Feb 10, 202524.6824.9024.6624.8824.880.81%29,997
Feb 7, 202524.7924.8124.5924.6824.68-0.28%226,293
Feb 6, 202525.2325.2324.6124.7524.75-2.60%673,942
Feb 5, 202525.2925.4525.2425.4125.411.72%208,443
Feb 4, 202524.9025.0724.7624.9824.980.24%440,638
Feb 3, 202524.8725.1524.8624.9224.92-1.62%843,694
Jan 31, 202525.4625.5425.1925.3325.33-0.16%254,616
Jan 30, 202525.2325.5325.2325.3725.372.63%70,668
Jan 29, 202524.9425.0724.6624.7224.721.27%334,672
Jan 28, 202524.4624.5124.2724.4124.41-0.08%55,380
Jan 27, 202524.5824.5824.0424.4324.431.23%71,809
Jan 24, 202524.0224.2824.0224.1324.13-0.27%32,706
Jan 23, 202524.1724.3524.0624.2024.201.26%74,351
Jan 22, 202524.2824.2823.9023.9023.90-3.08%59,585
Jan 21, 202524.2924.7224.2524.6624.661.40%55,694
Jan 17, 202524.4324.5524.2024.3224.32-0.04%43,514
Jan 16, 202523.7024.5123.7024.3324.331.46%73,999
Jan 15, 202524.0624.1423.9023.9823.983.85%262,685
Jan 14, 202523.0023.1922.7323.0923.09-1.20%257,791
Jan 13, 202523.3823.4822.9923.3723.37-0.93%65,105
Jan 10, 202523.5923.7223.4523.5923.59-3.60%229,965
Jan 8, 202523.9124.4923.8724.4724.47-4.08%534,907
Jan 7, 202525.8125.8325.5125.5125.51-1.24%51,819
Jan 6, 202525.8826.0025.7125.8325.83-0.62%33,466
Jan 3, 202526.1326.1325.8725.9925.99-0.12%34,178
Jan 2, 202526.3026.3126.0226.0226.02-1.10%21,757
Dec 31, 202426.2026.3926.2026.3126.31-0.32%26,234
Dec 30, 202426.2426.5226.1226.4026.40-0.21%40,478