United Utilities Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	12.28	12.28	12.28	12.28	12.28	0.04%	800
Feb 19, 2025	12.28	12.28	12.28	12.28	12.28	-11.94%	545
Nov 22, 2024	13.94	13.94	13.94	13.94	13.72	-4.06%	785
Nov 20, 2024	14.53	14.53	14.53	14.53	14.30	4.55%	164
Nov 19, 2024	13.90	13.90	13.90	13.90	13.68	1.65%	157,104
Nov 14, 2024	13.67	13.67	13.67	13.67	13.46	0.90%	30,000
Oct 23, 2024	14.19	14.19	13.55	13.55	13.34	1.03%	807
Oct 4, 2024	13.41	13.41	13.41	13.41	13.20	-4.25%	2,318
Sep 24, 2024	14.01	14.01	14.01	14.01	13.79	8.94%	2,961