United Utilities Group (UU.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Utilities Group

Date Open High Low Close* Volume
05/10/2021 979.00p 995.60p 979.00p 986.80p 1116385
04/10/2021 967.60p 980.20p 965.00p 977.60p 1120860
01/10/2021 964.20p 977.00p 961.80p 969.40p 1087762
30/09/2021 982.00p 988.80p 968.40p 968.40p 2867838
29/09/2021 986.60p 992.40p 968.80p 976.40p 1341218
28/09/2021 991.00p 994.20p 967.00p 986.00p 2130758
27/09/2021 1,015.50p 1,019.50p 992.20p 994.20p 1275583
24/09/2021 1,019.00p 1,021.00p 1,003.50p 1,007.50p 1104428
23/09/2021 1,035.00p 1,037.00p 1,021.00p 1,022.00p 843635
22/09/2021 1,047.50p 1,051.00p 1,020.50p 1,030.50p 1725135
21/09/2021 1,044.50p 1,047.00p 1,033.50p 1,044.00p 1633805
20/09/2021 1,028.00p 1,040.50p 1,023.50p 1,037.00p 1739496
17/09/2021 1,066.00p 1,072.00p 1,038.00p 1,038.00p 3432143
16/09/2021 1,050.00p 1,067.00p 1,050.00p 1,060.50p 1575416
15/09/2021 1,063.00p 1,065.50p 1,049.50p 1,049.50p 1849207
14/09/2021 1,051.50p 1,062.00p 1,051.50p 1,061.00p 1056949
13/09/2021 1,050.50p 1,064.50p 1,046.76p 1,054.00p 1103999
10/09/2021 1,055.00p 1,055.00p 1,044.00p 1,046.00p 825862
09/09/2021 1,050.50p 1,057.50p 1,047.00p 1,048.50p 1005436
08/09/2021 1,050.50p 1,057.50p 1,047.50p 1,056.50p 1137714
07/09/2021 1,059.00p 1,063.00p 1,054.50p 1,056.00p 829483
06/09/2021 1,057.00p 1,066.50p 1,057.00p 1,061.00p 696456
03/09/2021 1,063.00p 1,065.50p 1,050.00p 1,056.00p 2153047
02/09/2021 1,066.50p 1,066.50p 1,053.42p 1,060.50p 1069652
01/09/2021 1,064.00p 1,068.50p 1,059.00p 1,064.50p 1291134
31/08/2021 1,053.00p 1,057.50p 1,043.00p 1,057.50p 2152438
30/08/2021 1,052.00p 1,054.50p 1,043.50p 1,049.00p 1347330
27/08/2021 1,052.00p 1,054.50p 1,043.50p 1,049.00p 1347330
26/08/2021 1,056.50p 1,060.50p 1,048.50p 1,052.50p 825576
25/08/2021 1,071.00p 1,072.49p 1,056.00p 1,057.00p 1021017
24/08/2021 1,070.00p 1,074.00p 1,058.50p 1,072.00p 866228
23/08/2021 1,087.50p 1,089.50p 1,061.71p 1,073.00p 850145
20/08/2021 1,078.00p 1,083.51p 1,069.00p 1,083.50p 1066807
19/08/2021 1,068.00p 1,078.00p 1,067.00p 1,075.50p 995582
18/08/2021 1,091.50p 1,093.50p 1,070.50p 1,073.50p 937327
17/08/2021 1,082.00p 1,092.50p 1,076.82p 1,088.50p 961851
16/08/2021 1,085.50p 1,088.00p 1,075.00p 1,081.50p 745530
13/08/2021 1,079.00p 1,087.50p 1,075.50p 1,087.50p 863028
12/08/2021 1,081.50p 1,082.00p 1,073.00p 1,075.50p 754080
11/08/2021 1,069.00p 1,077.00p 1,061.50p 1,077.00p 1149771
10/08/2021 1,065.50p 1,071.50p 1,061.00p 1,067.00p 874775
09/08/2021 1,057.00p 1,070.00p 1,057.00p 1,063.00p 929781
06/08/2021 1,064.50p 1,065.50p 1,054.00p 1,055.50p 1286216
05/08/2021 1,070.00p 1,075.65p 1,061.50p 1,064.50p 1250736
04/08/2021 1,074.00p 1,074.50p 1,061.00p 1,070.00p 1933745
03/08/2021 1,083.00p 1,083.24p 1,066.00p 1,071.00p 1269865
02/08/2021 1,080.00p 1,087.50p 1,072.50p 1,081.50p 1970920
30/07/2021 1,056.00p 1,073.00p 1,054.00p 1,073.00p 1530305
29/07/2021 1,047.00p 1,061.50p 1,045.70p 1,060.00p 928551
28/07/2021 1,047.50p 1,060.00p 1,047.50p 1,055.00p 989694
27/07/2021 1,045.00p 1,054.50p 1,040.00p 1,054.50p 3248059
26/07/2021 1,046.50p 1,051.00p 1,041.00p 1,044.00p 769275
23/07/2021 1,041.00p 1,052.00p 1,039.00p 1,052.00p 766122
22/07/2021 1,041.00p 1,041.00p 1,030.00p 1,039.50p 1050129
21/07/2021 1,041.50p 1,047.50p 1,038.00p 1,038.50p 857842
20/07/2021 1,040.00p 1,050.00p 1,036.00p 1,037.00p 1113989
19/07/2021 1,041.50p 1,045.50p 1,032.50p 1,036.00p 1196174
16/07/2021 1,034.00p 1,044.50p 1,030.50p 1,044.50p 1185968
15/07/2021 1,039.00p 1,044.00p 1,021.50p 1,027.50p 1239215
14/07/2021 1,053.00p 1,053.00p 1,030.00p 1,038.00p 720681
13/07/2021 1,043.00p 1,048.50p 1,034.02p 1,047.50p 1075655
12/07/2021 1,029.50p 1,048.00p 1,026.00p 1,042.50p 864732
09/07/2021 1,025.00p 1,031.50p 1,018.50p 1,031.50p 1575723
08/07/2021 1,030.00p 1,031.00p 1,019.00p 1,021.00p 1218605
07/07/2021 1,017.50p 1,034.50p 1,010.50p 1,032.50p 1655899
06/07/2021 995.60p 1,016.00p 992.52p 1,016.00p 1425705
05/07/2021 995.80p 1,000.00p 987.80p 1,000.00p 944722
02/07/2021 986.60p 1,001.00p 986.60p 992.80p 1345850
01/07/2021 984.20p 985.80p 967.60p 985.40p 1434730
30/06/2021 984.20p 986.00p 967.40p 974.40p 1960499
29/06/2021 993.00p 995.80p 972.00p 982.80p 2344075
28/06/2021 994.80p 1,000.50p 990.60p 997.60p 1203887
25/06/2021 989.40p 995.80p 983.40p 995.40p 1347545
24/06/2021 989.60p 992.40p 980.80p 990.20p 2527761
23/06/2021 1,025.50p 1,038.00p 1,019.00p 1,021.00p 1681177
22/06/2021 1,024.50p 1,036.50p 1,007.50p 1,027.50p 2413640
21/06/2021 1,019.50p 1,035.50p 1,019.50p 1,027.50p 1116044
18/06/2021 1,033.50p 1,037.50p 1,023.00p 1,023.00p 3166930
17/06/2021 1,029.50p 1,034.50p 1,020.00p 1,033.50p 1067595
16/06/2021 1,030.50p 1,043.50p 1,030.50p 1,036.50p 1130126
15/06/2021 1,035.50p 1,039.50p 1,028.70p 1,031.50p 1255221
14/06/2021 1,026.00p 1,034.00p 1,026.00p 1,027.00p 979910
11/06/2021 1,014.50p 1,025.50p 1,011.50p 1,021.50p 934233
10/06/2021 1,008.00p 1,017.00p 1,004.50p 1,010.00p 1009570
09/06/2021 1,007.00p 1,010.00p 1,001.50p 1,005.00p 832485
08/06/2021 1,018.00p 1,023.00p 1,008.50p 1,010.00p 1016465
07/06/2021 1,007.00p 1,017.77p 1,002.50p 1,015.00p 832922
04/06/2021 1,001.00p 1,010.00p 995.40p 1,002.00p 1032271
03/06/2021 1,015.00p 1,015.00p 999.00p 1,006.50p 1099859
02/06/2021 1,007.50p 1,016.50p 1,006.00p 1,007.50p 1055711
01/06/2021 982.60p 1,014.00p 982.60p 1,008.00p 1220171
31/05/2021 989.40p 992.80p 978.80p 983.60p 1626872
28/05/2021 989.40p 992.80p 978.80p 983.60p 1626872
27/05/2021 1,002.00p 1,012.00p 983.80p 990.20p 2853690
26/05/2021 986.20p 1,011.50p 984.25p 1,002.00p 1520036
25/05/2021 987.00p 994.00p 984.40p 992.20p 1274758
24/05/2021 993.60p 993.80p 982.40p 989.60p 780345
21/05/2021 996.40p 996.40p 984.00p 992.40p 1132365
20/05/2021 982.20p 993.40p 978.80p 993.40p 896676
19/05/2021 982.60p 984.20p 967.80p 980.60p 1072715
18/05/2021 982.40p 990.00p 978.40p 984.20p 1325788
17/05/2021 984.80p 996.25p 974.60p 977.60p 1076666
14/05/2021 990.80p 994.20p 985.40p 989.00p 1026617
13/05/2021 965.00p 965.00p 949.57p 977.60p 760106
12/05/2021 964.20p 983.80p 964.20p 968.60p 934062
11/05/2021 981.40p 988.00p 962.20p 964.60p 1316516
10/05/2021 990.00p 990.00p 978.20p 988.00p 1130741
07/05/2021 984.80p 991.00p 975.00p 990.00p 1106423
06/05/2021 970.20p 986.20p 965.80p 985.20p 1098335
05/05/2021 971.20p 975.60p 962.40p 966.00p 1152730
04/05/2021 974.00p 979.60p 960.40p 965.00p 1197641
03/05/2021 947.00p 969.80p 946.87p 968.20p 1995639
30/04/2021 947.00p 969.80p 946.87p 968.20p 1995639
29/04/2021 955.60p 959.00p 936.40p 947.40p 1198704
28/04/2021 956.40p 962.60p 950.40p 954.20p 1342057
27/04/2021 940.60p 953.80p 940.60p 952.80p 1441303
26/04/2021 942.20p 953.00p 937.20p 943.00p 1571468
23/04/2021 966.40p 967.20p 950.32p 959.00p 1122619
22/04/2021 964.40p 970.40p 957.80p 967.60p 1083018
21/04/2021 974.00p 974.69p 955.80p 957.40p 1139022
20/04/2021 971.00p 974.40p 960.60p 973.80p 1265038
19/04/2021 957.40p 973.40p 957.40p 973.40p 1509020
16/04/2021 962.40p 965.60p 952.40p 957.20p 3355935
15/04/2021 949.20p 966.40p 947.60p 966.40p 1495182
14/04/2021 949.00p 950.80p 938.20p 944.00p 1512853
13/04/2021 970.80p 976.20p 940.80p 946.80p 1568599
12/04/2021 960.60p 975.60p 956.17p 969.60p 1869714
09/04/2021 959.40p 959.60p 945.00p 957.80p 1476202
08/04/2021 943.20p 961.20p 942.33p 957.20p 1183951
07/04/2021 943.20p 948.00p 937.40p 941.40p 980692
06/04/2021 937.80p 943.79p 925.80p 939.40p 1170432
02/04/2021 930.00p 931.60p 919.40p 928.40p 950438
01/04/2021 930.00p 931.60p 919.40p 928.40p 950438
31/03/2021 916.00p 926.80p 911.80p 925.80p 1706963
30/03/2021 927.60p 930.60p 910.80p 917.80p 1039056
29/03/2021 909.40p 928.80p 909.19p 926.80p 1597703
26/03/2021 912.00p 917.60p 900.80p 907.40p 1259891
25/03/2021 911.20p 919.80p 906.20p 914.60p 1569394
24/03/2021 909.20p 917.00p 898.80p 910.00p 1304091
23/03/2021 884.20p 913.80p 882.40p 910.80p 1532709
22/03/2021 887.60p 894.80p 877.60p 886.40p 1704526
19/03/2021 878.40p 893.20p 878.40p 888.00p 4598664
18/03/2021 888.80p 891.21p 876.40p 883.40p 1540929
17/03/2021 913.40p 915.80p 887.40p 887.40p 1362948
16/03/2021 899.20p 913.20p 892.40p 911.40p 1319586
15/03/2021 898.80p 899.60p 888.80p 893.20p 1013090
12/03/2021 891.80p 896.80p 884.00p 894.00p 1131348
11/03/2021 890.60p 897.80p 880.80p 888.60p 1490177
10/03/2021 895.20p 901.00p 884.60p 890.80p 1261409
09/03/2021 881.20p 910.80p 881.20p 894.40p 1547977
08/03/2021 890.00p 892.40p 861.36p 880.60p 1511837
05/03/2021 873.60p 899.60p 868.60p 899.60p 2255438
04/03/2021 855.00p 887.00p 851.80p 881.80p 1963803
03/03/2021 892.60p 897.86p 861.40p 864.60p 1843367
02/03/2021 875.60p 897.80p 875.60p 882.60p 1620295
01/03/2021 863.40p 879.80p 863.40p 876.00p 1335029
26/02/2021 884.00p 893.00p 854.80p 859.20p 2412205
25/02/2021 886.00p 891.60p 879.20p 884.60p 1657563
24/02/2021 894.60p 902.40p 870.60p 883.60p 2410465
23/02/2021 886.80p 901.00p 877.68p 901.00p 1379777
22/02/2021 907.40p 913.60p 891.96p 893.20p 1351984
19/02/2021 918.80p 925.00p 911.60p 912.00p 1132181
18/02/2021 932.40p 939.60p 915.20p 917.00p 1451032
17/02/2021 930.80p 934.40p 923.40p 934.40p 1147070
16/02/2021 956.60p 960.20p 932.20p 932.20p 1349910
15/02/2021 952.60p 958.40p 937.40p 954.40p 1183544
12/02/2021 926.80p 944.00p 921.80p 944.00p 1655131
11/02/2021 922.80p 930.00p 910.00p 930.00p 2062677
10/02/2021 917.40p 934.20p 916.60p 920.80p 1677723
09/02/2021 897.40p 912.80p 889.20p 912.00p 1863860
08/02/2021 901.60p 907.20p 893.20p 898.20p 4636692
05/02/2021 912.00p 916.59p 881.92p 898.40p 4012667
04/02/2021 938.80p 940.00p 901.60p 913.00p 2574696
03/02/2021 944.20p 953.00p 935.60p 935.60p 1837649
02/02/2021 947.40p 951.80p 927.40p 937.60p 2142510
01/02/2021 927.40p 946.80p 925.00p 946.80p 1857581
29/01/2021 929.60p 938.60p 915.80p 922.20p 2313662
28/01/2021 937.60p 940.00p 920.20p 935.20p 1105146
27/01/2021 952.20p 963.07p 936.80p 945.00p 1483826
26/01/2021 962.00p 962.00p 941.40p 943.80p 824553
25/01/2021 933.80p 952.60p 930.20p 952.60p 894087
22/01/2021 931.20p 934.00p 923.40p 932.80p 899849
21/01/2021 938.80p 939.60p 924.00p 926.40p 1264753
20/01/2021 930.00p 940.20p 923.80p 936.80p 1142971
19/01/2021 925.00p 932.60p 922.80p 929.20p 884750
18/01/2021 933.80p 936.40p 919.20p 923.80p 803895
15/01/2021 933.00p 938.40p 923.80p 936.80p 1038667
14/01/2021 940.80p 942.00p 928.60p 934.40p 1155367
13/01/2021 921.00p 939.20p 915.80p 937.80p 1286469
12/01/2021 931.20p 933.87p 917.60p 921.20p 1293012
11/01/2021 933.80p 944.60p 929.20p 931.20p 1061404
08/01/2021 929.80p 937.80p 921.20p 935.60p 1324068
07/01/2021 942.00p 942.00p 920.60p 925.00p 1248013
06/01/2021 905.40p 942.60p 896.60p 932.40p 1972843
05/01/2021 904.40p 909.60p 893.60p 900.00p 1208430
04/01/2021 909.40p 919.60p 902.40p 912.00p 1203273
31/12/2020 895.00p 904.20p 889.60p 895.00p 677370
30/12/2020 922.80p 927.00p 909.00p 909.20p 778511
29/12/2020 909.40p 931.40p 903.80p 926.20p 1600818
28/12/2020 895.00p 903.40p 894.40p 895.40p 312317

*Close Price adjusted for both dividends and splits