United Utilities Group PLC UU.
LSE · United Kingdom · Utilities
GBp 1,404.00-9.00 (-0.64%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,402.00 | -0.78% | GBp 1,403.00 | GBp 1,415.00 | GBp 1,383.00 | 593.08K |
| 2026-09-30 | GBp 1,413.00 | +0.43% | GBp 1,419.00 | GBp 1,454.00 | GBp 1,405.00 | 4.86M |
| 2026-09-29 | GBp 1,407.00 | -0.28% | GBp 1,416.00 | GBp 1,422.00 | GBp 1,390.00 | 2.90M |
| 2026-09-28 | GBp 1,411.00 | +0.64% | GBp 1,413.00 | GBp 1,426.00 | GBp 1,404.81 |
| 1.35M |
| 2026-09-25 | GBp 1,402.00 | +0.29% | GBp 1,401.00 | GBp 1,417.00 | GBp 1,394.00 | 1.40M |
| 2026-09-24 | GBp 1,398.00 | +0.94% | GBp 1,378.00 | GBp 1,407.00 | GBp 1,368.00 | 1.74M |
| 2026-09-23 | GBp 1,385.00 | -1.63% | GBp 1,412.00 | GBp 1,412.00 | GBp 1,384.00 | 1.47M |
| 2026-09-22 | GBp 1,408.00 | +0.79% | GBp 1,401.00 | GBp 1,415.21 | GBp 1,387.00 | 1.14M |
| 2026-09-21 | GBp 1,397.00 | +1.60% | GBp 1,372.00 | GBp 1,397.00 | GBp 1,364.95 | 1.05M |
| 2026-09-18 | GBp 1,375.00 | -1.22% | GBp 1,387.00 | GBp 1,387.00 | GBp 1,368.00 | 5.79M |
| 2026-09-17 | GBp 1,392.00 | +2.20% | GBp 1,364.00 | GBp 1,392.00 | GBp 1,360.88 | 1.68M |
| 2026-09-16 | GBp 1,362.00 | +2.18% | GBp 1,337.00 | GBp 1,364.00 | GBp 1,332.00 | 1.39M |
| 2026-09-15 | GBp 1,333.00 | +0.98% | GBp 1,318.00 | GBp 1,336.00 | GBp 1,305.00 | 941.29K |
| 2026-09-14 | GBp 1,320.00 | -0.30% | GBp 1,326.00 | GBp 1,335.00 | GBp 1,320.00 | 1.74M |
| 2026-09-11 | GBp 1,324.00 | +0.15% | GBp 1,329.00 | GBp 1,340.00 | GBp 1,317.00 | 1.24M |
| 2026-09-10 | GBp 1,322.00 | -0.30% | GBp 1,327.00 | GBp 1,342.00 | GBp 1,322.00 | 1.27M |
| 2026-09-09 | GBp 1,326.00 | -0.23% | GBp 1,330.00 | GBp 1,350.00 | GBp 1,324.00 | 1.60M |
| 2026-09-08 | GBp 1,329.00 | -0.60% | GBp 1,335.00 | GBp 1,338.00 | GBp 1,321.00 | 1.28M |
| 2026-09-07 | GBp 1,337.00 | -1.84% | GBp 1,360.00 | GBp 1,364.00 | GBp 1,337.00 | 1.60M |
| 2026-09-04 | GBp 1,362.00 | +0.07% | GBp 1,357.00 | GBp 1,368.00 | GBp 1,346.50 | 985.72K |
| 2026-09-03 | GBp 1,361.00 | -0.07% | GBp 1,367.00 | GBp 1,369.00 | GBp 1,340.00 | 1.67M |
| 2026-09-02 | GBp 1,362.00 | -2.85% | GBp 1,397.00 | GBp 1,417.00 | GBp 1,359.00 | 1.87M |
| 2026-09-01 | GBp 1,402.00 | -2.03% | GBp 1,437.00 | GBp 1,440.00 | GBp 1,387.39 | 2.07M |
| 2026-08-28 | GBp 1,431.00 | +0.85% | GBp 1,422.00 | GBp 1,434.00 | GBp 1,417.00 | 3.42M |
| 2026-08-27 | GBp 1,419.00 | -1.18% | GBp 1,436.00 | GBp 1,438.00 | GBp 1,402.00 | 1.57M |
| 2026-08-26 | GBp 1,436.00 | 0.00% | GBp 1,441.00 | GBp 1,448.00 | GBp 1,433.00 | 1.11M |
| 2026-08-25 | GBp 1,436.00 | +0.77% | GBp 1,430.00 | GBp 1,436.00 | GBp 1,415.00 | 1.59M |
| 2026-08-24 | GBp 1,425.00 | +0.07% | GBp 1,424.00 | GBp 1,436.00 | GBp 1,419.00 | 1.04M |
| 2026-08-21 | GBp 1,424.00 | +0.56% | GBp 1,415.00 | GBp 1,434.00 | GBp 1,414.00 | 1.28M |
| 2026-08-20 | GBp 1,416.00 | +0.50% | GBp 1,422.00 | GBp 1,431.00 | GBp 1,413.00 | 907.44K |
| 2026-08-19 | GBp 1,409.00 | -0.42% | GBp 1,416.00 | GBp 1,422.00 | GBp 1,405.00 | 1.06M |
| 2026-08-18 | GBp 1,415.00 | +1.95% | GBp 1,396.00 | GBp 1,418.00 | GBp 1,381.00 | 1.81M |
| 2026-08-17 | GBp 1,388.00 | -1.70% | GBp 1,417.00 | GBp 1,419.00 | GBp 1,386.00 | 1.51M |
| 2026-08-14 | GBp 1,412.00 | -0.77% | GBp 1,425.00 | GBp 1,432.00 | GBp 1,403.00 | 1.23M |
| 2026-08-13 | GBp 1,423.00 | -0.49% | GBp 1,431.00 | GBp 1,433.00 | GBp 1,405.00 | 2.16M |
| 2026-08-12 | GBp 1,430.00 | +1.49% | GBp 1,415.00 | GBp 1,435.00 | GBp 1,409.00 | 2.01M |
| 2026-08-11 | GBp 1,409.00 | -0.42% | GBp 1,417.00 | GBp 1,424.00 | GBp 1,403.00 | 1.24M |
| 2026-08-10 | GBp 1,415.00 | -1.46% | GBp 1,430.00 | GBp 1,436.35 | GBp 1,414.00 | 1.01M |
| 2026-08-07 | GBp 1,436.00 | +0.56% | GBp 1,425.00 | GBp 1,443.00 | GBp 1,410.00 | 1.34M |
| 2026-08-06 | GBp 1,428.00 | +0.78% | GBp 1,424.00 | GBp 1,429.00 | GBp 1,408.00 | 1.32M |
| 2026-08-05 | GBp 1,417.00 | +0.78% | GBp 1,415.00 | GBp 1,436.00 | GBp 1,411.00 | 1.48M |
| 2026-08-04 | GBp 1,406.00 | +0.64% | GBp 1,400.00 | GBp 1,420.00 | GBp 1,397.00 | 2.21M |
| 2026-08-03 | GBp 1,397.00 | +1.01% | GBp 1,388.00 | GBp 1,415.00 | GBp 1,374.00 | 2.58M |
| 2026-07-31 | GBp 1,383.00 | +0.22% | GBp 1,386.00 | GBp 1,398.00 | GBp 1,376.00 | 2.02M |
| 2026-07-30 | GBp 1,380.00 | +0.07% | GBp 1,367.00 | GBp 1,401.00 | GBp 1,362.00 | 1.84M |
| 2026-07-29 | GBp 1,379.00 | -0.43% | GBp 1,384.00 | GBp 1,388.00 | GBp 1,366.00 | 1.15M |
| 2026-07-28 | GBp 1,385.00 | +1.39% | GBp 1,371.00 | GBp 1,392.00 | GBp 1,362.00 | 1.50M |
| 2026-07-27 | GBp 1,366.00 | -0.15% | GBp 1,375.00 | GBp 1,379.00 | GBp 1,359.00 | 804.29K |
| 2026-07-24 | GBp 1,368.00 | +0.29% | GBp 1,360.00 | GBp 1,369.00 | GBp 1,355.00 | 734.17K |
| 2026-07-23 | GBp 1,364.00 | -1.02% | GBp 1,374.00 | GBp 1,379.00 | GBp 1,355.00 | 1.37M |
| 2026-07-22 | GBp 1,378.00 | +2.00% | GBp 1,351.00 | GBp 1,380.00 | GBp 1,343.00 | 1.57M |
| 2026-07-21 | GBp 1,351.00 | -0.81% | GBp 1,354.00 | GBp 1,360.00 | GBp 1,338.00 | 1.22M |
| 2026-07-20 | GBp 1,362.00 | -0.95% | GBp 1,364.00 | GBp 1,379.00 | GBp 1,356.00 | 1.88M |
| 2026-07-17 | GBp 1,375.00 | +1.78% | GBp 1,356.00 | GBp 1,398.00 | GBp 1,354.19 | 4.31M |
| 2026-07-16 | GBp 1,351.00 | -0.88% | GBp 1,349.00 | GBp 1,359.00 | GBp 1,337.00 | 1.29M |
| 2026-07-15 | GBp 1,363.00 | -0.22% | GBp 1,360.00 | GBp 1,368.00 | GBp 1,349.20 | 1.54M |
| 2026-07-14 | GBp 1,366.00 | +0.44% | GBp 1,358.00 | GBp 1,376.00 | GBp 1,351.00 | 1.04M |
| 2026-07-13 | GBp 1,360.00 | +1.19% | GBp 1,340.00 | GBp 1,369.00 | GBp 1,224.00 | 1.10M |
| 2026-07-10 | GBp 1,344.00 | +0.67% | GBp 1,342.00 | GBp 1,352.50 | GBp 1,337.00 | 1.53M |
| 2026-07-09 | GBp 1,335.00 | 0.00% | GBp 1,334.00 | GBp 1,344.00 | GBp 1,323.00 | 1.21M |
| 2026-07-08 | GBp 1,335.00 | -0.45% | GBp 1,340.00 | GBp 1,341.50 | GBp 1,317.00 | 1.70M |
| 2026-07-07 | GBp 1,341.00 | -0.30% | GBp 1,347.00 | GBp 1,353.00 | GBp 1,328.00 | 2.53M |
| 2026-07-06 | GBp 1,345.00 | -0.30% | GBp 1,347.00 | GBp 1,364.00 | GBp 1,342.00 | 1.40M |
| 2026-07-03 | GBp 1,349.00 | +0.97% | GBp 1,343.00 | GBp 1,351.00 | GBp 1,330.00 | 1.00M |
| 2026-07-02 | GBp 1,336.00 | +2.53% | GBp 1,301.00 | GBp 1,345.00 | GBp 1,298.00 | 2.55M |
| 2026-07-01 | GBp 1,303.00 | -0.46% | GBp 1,316.00 | GBp 1,317.00 | GBp 1,289.00 | 2.84M |
| 2026-06-30 | GBp 1,309.00 | -0.53% | GBp 1,319.00 | GBp 1,321.00 | GBp 1,119.00 | 2.40M |
| 2026-06-29 | GBp 1,316.00 | +0.15% | GBp 1,314.00 | GBp 1,327.00 | GBp 1,291.00 | 2.89M |
| 2026-06-26 | GBp 1,314.00 | +1.15% | GBp 1,301.00 | GBp 1,314.00 | GBp 1,296.00 | 2.36M |
| 2026-06-25 | GBp 1,299.00 | -1.96% | GBp 1,294.00 | GBp 1,311.00 | GBp 1,288.75 | 3.87M |
| 2026-06-24 | GBp 1,325.00 | +2.63% | GBp 1,283.00 | GBp 1,325.00 | GBp 1,281.00 | 1.70M |
| 2026-06-23 | GBp 1,291.00 | -0.46% | GBp 1,289.00 | GBp 1,301.00 | GBp 1,278.00 | 1.33M |
| 2026-06-22 | GBp 1,297.00 | +0.62% | GBp 1,293.00 | GBp 1,300.00 | GBp 1,274.00 | 1.93M |
| 2026-06-19 | GBp 1,289.00 | -1.23% | GBp 1,306.00 | GBp 1,307.00 | GBp 1,279.99 | 9.75M |
| 2026-06-18 | GBp 1,305.00 | +0.62% | GBp 1,294.00 | GBp 1,305.00 | GBp 1,282.00 | 2.40M |
| 2026-06-17 | GBp 1,297.00 | -0.08% | GBp 1,303.00 | GBp 1,307.00 | GBp 1,281.00 | 2.47M |
| 2026-06-16 | GBp 1,298.00 | +1.49% | GBp 1,280.00 | GBp 1,298.00 | GBp 1,276.00 | 1.96M |
| 2026-06-15 | GBp 1,279.00 | -2.66% | GBp 1,319.00 | GBp 1,323.00 | GBp 1,278.87 | 1.42M |
| 2026-06-12 | GBp 1,314.00 | +1.00% | GBp 1,309.00 | GBp 1,316.00 | GBp 1,299.00 | 1.14M |
| 2026-06-11 | GBp 1,301.00 | -0.76% | GBp 1,310.00 | GBp 1,313.00 | GBp 1,296.00 | 1.97M |
| 2026-06-10 | GBp 1,311.00 | +0.85% | GBp 1,302.00 | GBp 1,311.00 | GBp 1,280.00 | 3.08M |
| 2026-06-09 | GBp 1,300.00 | -0.61% | GBp 1,305.00 | GBp 1,310.00 | GBp 1,299.00 | 1.23M |
| 2026-06-08 | GBp 1,308.00 | -1.21% | GBp 1,328.00 | GBp 1,336.00 | GBp 1,295.00 | 957.30K |
| 2026-06-05 | GBp 1,324.00 | +0.99% | GBp 1,325.00 | GBp 1,336.00 | GBp 1,312.00 | 918.52K |
| 2026-06-04 | GBp 1,311.00 | +0.23% | GBp 1,308.00 | GBp 1,324.00 | GBp 1,301.00 | 1.50M |
| 2026-06-03 | GBp 1,308.00 | +2.19% | GBp 1,282.00 | GBp 1,317.00 | GBp 1,282.00 | 2.37M |
| 2026-06-02 | GBp 1,280.00 | -2.66% | GBp 1,319.00 | GBp 1,332.00 | GBp 1,263.00 | 3.32M |
| 2026-06-01 | GBp 1,315.00 | -2.16% | GBp 1,339.00 | GBp 1,346.00 | GBp 1,306.00 | 1.85M |
| 2026-05-29 | GBp 1,344.00 | -0.22% | GBp 1,351.00 | GBp 1,362.00 | GBp 1,340.00 | 9.58M |
| 2026-05-28 | GBp 1,347.00 | -1.03% | GBp 1,357.00 | GBp 1,368.00 | GBp 1,346.00 | 2.31M |