United Utilities Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.65	35.84	35.58	35.77	35.77	1.48%	9,466
Feb 10, 2026	34.58	35.25	34.58	35.25	35.25	2.73%	12,734
Feb 9, 2026	33.69	34.35	33.69	34.31	34.31	-1.40%	25,185
Feb 6, 2026	34.74	34.86	34.62	34.80	34.80	0.58%	12,530
Feb 5, 2026	34.15	34.65	34.13	34.60	34.60	-1.23%	14,551
Feb 4, 2026	35.48	35.48	35.01	35.03	35.03	1.54%	16,282
Feb 3, 2026	33.89	34.50	33.89	34.50	34.50	1.35%	8,361
Feb 2, 2026	34.13	34.13	33.92	34.04	34.04	-0.61%	26,034
Jan 30, 2026	34.35	34.35	34.04	34.25	34.25	-0.67%	17,920
Jan 29, 2026	34.43	34.52	34.33	34.48	34.48	0.64%	8,868
Jan 28, 2026	34.04	34.32	34.04	34.26	34.26	0.29%	13,340
Jan 27, 2026	33.63	34.16	33.63	34.16	34.16	2.72%	11,249
Jan 26, 2026	33.39	33.45	33.24	33.26	33.26	2.23%	9,599
Jan 23, 2026	32.17	32.56	32.06	32.53	32.53	-0.15%	12,022
Jan 22, 2026	32.61	32.77	32.43	32.58	32.58	-0.15%	20,733
Jan 21, 2026	32.69	32.71	32.39	32.63	32.63	0.15%	20,157
Jan 20, 2026	32.99	32.99	32.47	32.58	32.58	-0.43%	13,145
Jan 16, 2026	32.52	32.78	32.46	32.72	32.72	0.31%	16,512
Jan 15, 2026	32.55	32.75	32.52	32.62	32.62	1.15%	17,010
Jan 14, 2026	31.97	32.28	31.81	32.25	32.25	0.47%	30,827
Jan 13, 2026	32.10	32.14	31.96	32.10	32.10	-1.95%	10,994
Jan 12, 2026	32.71	32.77	32.59	32.74	32.74	-1.47%	12,495
Jan 9, 2026	33.23	33.30	33.18	33.23	33.23	-0.15%	10,861
Jan 8, 2026	33.27	33.33	33.10	33.28	33.28	0.82%	6,380
Jan 7, 2026	33.16	33.25	33.01	33.01	33.01	0.24%	11,549
Jan 6, 2026	33.22	33.38	32.74	32.93	32.93	0.73%	22,311
Jan 5, 2026	32.32	32.69	31.99	32.69	32.69	0.58%	12,985
Jan 2, 2026	32.40	32.57	32.32	32.50	32.50	0.99%	15,057
Dec 31, 2025	32.07	32.18	32.02	32.18	32.18	-0.62%	7,610
Dec 30, 2025	32.18	32.54	32.17	32.38	32.38	1.06%	10,020
Dec 29, 2025	31.54	32.14	31.54	32.04	32.04	0.50%	9,424
Dec 26, 2025	31.88	31.97	31.84	31.88	31.88	0.03%	9,916
Dec 24, 2025	31.83	31.87	31.75	31.87	31.87	0.06%	4,584
Dec 23, 2025	31.89	32.00	31.76	31.85	31.85	0.47%	13,061
Dec 22, 2025	31.47	31.82	31.43	31.70	31.70	0.13%	32,189
Dec 19, 2025	31.39	31.85	31.38	31.66	31.66	-1.46%	38,602
Dec 18, 2025	32.32	32.32	32.08	32.13	31.69	-0.12%	14,463
Dec 17, 2025	32.31	32.40	32.14	32.17	31.73	2.13%	21,264
Dec 16, 2025	31.49	31.75	31.43	31.50	31.07	-	17,952
Dec 15, 2025	31.66	31.66	31.37	31.50	31.07	0.26%	23,490
Dec 12, 2025	31.30	31.51	31.20	31.42	30.99	0.12%	10,048
Dec 11, 2025	31.43	31.61	31.38	31.38	30.95	-0.16%	15,345
Dec 10, 2025	31.64	31.64	31.25	31.43	31.00	-0.82%	13,894
Dec 9, 2025	32.04	32.04	31.67	31.69	31.26	-0.78%	13,425
Dec 8, 2025	32.15	32.15	31.82	31.94	31.51	-0.72%	22,802
Dec 5, 2025	32.46	32.49	32.16	32.17	31.73	-1.08%	9,588
Dec 4, 2025	32.59	32.70	32.52	32.52	32.08	-0.88%	20,438
Dec 3, 2025	32.72	32.83	32.62	32.81	32.37	0.89%	38,468
Dec 2, 2025	32.76	32.78	32.37	32.52	32.08	-0.25%	63,844
Dec 1, 2025	32.72	32.75	32.54	32.60	32.16	-0.67%	189,341