United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/05/2023 1,009.50p 1,033.50p 1,004.50p 1,012.50p 8011528
30/05/2023 1,006.50p 1,019.00p 1,001.00p 1,010.50p 1778958
26/05/2023 1,011.50p 1,015.00p 1,000.00p 1,004.50p 1399345
25/05/2023 1,018.50p 1,027.50p 1,001.00p 1,001.50p 2178283
24/05/2023 1,037.00p 1,037.00p 1,009.50p 1,015.00p 2461978
23/05/2023 1,040.00p 1,045.00p 1,024.00p 1,041.00p 1663742
22/05/2023 1,043.00p 1,055.00p 1,037.00p 1,040.50p 1160035
19/05/2023 1,043.50p 1,063.55p 1,032.00p 1,041.00p 1413359
18/05/2023 1,070.00p 1,073.50p 1,037.00p 1,044.50p 1072971
17/05/2023 1,075.00p 1,075.00p 1,061.00p 1,063.00p 832744
16/05/2023 1,073.50p 1,088.00p 1,073.50p 1,079.00p 1709726
15/05/2023 1,079.00p 1,086.00p 1,073.50p 1,076.00p 806406
12/05/2023 1,079.50p 1,087.00p 1,072.72p 1,077.00p 748479
11/05/2023 1,088.00p 1,090.50p 1,067.00p 1,076.50p 1226603
10/05/2023 1,089.50p 1,098.00p 1,082.50p 1,086.50p 1026523
09/05/2023 1,084.00p 1,096.50p 1,077.00p 1,088.50p 1000940
05/05/2023 1,089.50p 1,096.50p 1,079.00p 1,094.50p 563061
04/05/2023 1,074.00p 1,090.50p 1,069.50p 1,090.00p 1400471
03/05/2023 1,074.50p 1,086.50p 1,072.00p 1,079.50p 1002703
02/05/2023 1,082.00p 1,084.50p 1,053.00p 1,074.50p 1435379
28/04/2023 1,082.00p 1,086.50p 1,075.00p 1,082.00p 2110329
27/04/2023 1,080.00p 1,088.00p 1,075.50p 1,080.00p 1127151
26/04/2023 1,090.50p 1,098.00p 1,081.50p 1,082.50p 884763
25/04/2023 1,079.50p 1,093.00p 1,075.00p 1,091.50p 1321672
24/04/2023 1,084.50p 1,096.50p 1,080.48p 1,081.50p 1372118
21/04/2023 1,075.50p 1,091.50p 1,075.00p 1,082.50p 5254995
20/04/2023 1,076.50p 1,076.50p 1,062.50p 1,075.00p 1123370
19/04/2023 1,071.50p 1,078.50p 1,051.50p 1,071.00p 1279259
18/04/2023 1,072.00p 1,079.36p 1,064.50p 1,074.50p 844293
17/04/2023 1,073.00p 1,083.00p 1,062.50p 1,077.50p 888827
14/04/2023 1,093.00p 1,096.00p 1,071.50p 1,074.50p 1137508
13/04/2023 1,103.00p 1,104.50p 1,086.13p 1,090.50p 1988301
12/04/2023 1,096.00p 1,111.00p 1,094.50p 1,102.50p 1071673
11/04/2023 1,094.00p 1,101.00p 1,090.00p 1,090.50p 1624860
06/04/2023 1,071.00p 1,098.50p 1,070.50p 1,090.50p 1342577
05/04/2023 1,041.00p 1,076.50p 1,041.00p 1,076.50p 2708603
04/04/2023 1,038.00p 1,042.00p 1,022.50p 1,041.50p 2611492
03/04/2023 1,056.50p 1,062.00p 1,034.50p 1,035.50p 2074218
31/03/2023 1,055.00p 1,066.00p 1,050.00p 1,060.00p 1333176
30/03/2023 1,053.00p 1,061.50p 1,050.50p 1,058.00p 1113784
29/03/2023 1,027.00p 1,053.00p 1,027.00p 1,047.00p 856822
28/03/2023 1,015.50p 1,036.00p 1,010.98p 1,031.50p 1775566
27/03/2023 1,041.00p 1,043.50p 1,033.00p 1,035.50p 1941433
24/03/2023 1,050.50p 1,050.50p 1,035.50p 1,040.00p 2470407
23/03/2023 1,040.00p 1,053.50p 1,036.50p 1,052.50p 1224162
22/03/2023 1,033.50p 1,041.00p 1,021.50p 1,041.00p 2159346
21/03/2023 1,058.00p 1,058.00p 1,040.00p 1,043.00p 993423
20/03/2023 1,039.00p 1,084.00p 1,036.04p 1,056.50p 1711839
17/03/2023 1,066.00p 1,066.00p 1,029.50p 1,044.00p 4778525
16/03/2023 1,053.50p 1,068.00p 1,041.00p 1,065.00p 3467782
15/03/2023 1,041.00p 1,064.50p 1,036.00p 1,053.50p 3028784
14/03/2023 1,045.50p 1,064.50p 1,043.50p 1,043.50p 2326919
13/03/2023 1,038.00p 1,060.00p 1,019.00p 1,044.50p 2073499
10/03/2023 1,044.00p 1,047.00p 1,017.50p 1,031.50p 1431967
09/03/2023 1,026.50p 1,039.50p 1,015.50p 1,036.50p 1642638
08/03/2023 1,014.00p 1,027.50p 1,007.00p 1,027.50p 999578
07/03/2023 1,023.50p 1,029.22p 1,016.86p 1,017.50p 1137115
06/03/2023 1,016.50p 1,032.00p 1,014.50p 1,021.00p 1309194
03/03/2023 996.40p 1,020.00p 994.60p 1,016.50p 1943793
02/03/2023 990.40p 998.40p 982.60p 993.40p 1405725
01/03/2023 1,015.00p 1,019.13p 987.40p 991.20p 1998352
28/02/2023 1,028.50p 1,030.50p 1,008.50p 1,018.00p 4017682
27/02/2023 1,025.50p 1,034.50p 1,022.50p 1,034.00p 1209618
24/02/2023 1,024.00p 1,031.00p 1,014.00p 1,021.00p 1642400
23/02/2023 1,039.00p 1,040.50p 1,020.00p 1,024.00p 1399442
22/02/2023 1,049.00p 1,050.35p 1,029.50p 1,039.00p 601639
21/02/2023 1,055.00p 1,069.50p 1,051.00p 1,051.00p 840686
20/02/2023 1,054.50p 1,058.00p 1,045.50p 1,055.50p 3240695
17/02/2023 1,039.50p 1,051.50p 1,032.00p 1,050.50p 870769
16/02/2023 1,054.00p 1,058.50p 1,032.50p 1,035.50p 1036671
15/02/2023 1,059.00p 1,060.00p 1,044.73p 1,051.50p 1482254
14/02/2023 1,073.00p 1,082.00p 1,053.50p 1,053.50p 2359726
13/02/2023 1,061.50p 1,075.50p 1,060.16p 1,075.50p 1979947
10/02/2023 1,062.50p 1,070.00p 1,046.91p 1,058.00p 903865
09/02/2023 1,072.50p 1,077.00p 1,049.50p 1,065.50p 2022692
08/02/2023 1,077.50p 1,085.50p 1,070.50p 1,073.50p 1436311
07/02/2023 1,072.00p 1,083.50p 1,069.50p 1,076.00p 850531
06/02/2023 1,071.50p 1,073.55p 1,057.98p 1,072.00p 984677
03/02/2023 1,078.00p 1,083.21p 1,068.00p 1,075.00p 992349
02/02/2023 1,055.00p 1,087.50p 1,044.50p 1,087.50p 2865588
01/02/2023 1,056.00p 1,066.00p 1,040.50p 1,051.50p 2615397
31/01/2023 1,076.00p 1,083.00p 1,052.00p 1,058.00p 2581234
30/01/2023 1,076.50p 1,087.00p 1,067.50p 1,077.00p 1046904
27/01/2023 1,075.00p 1,080.50p 1,068.00p 1,078.00p 1041216
26/01/2023 1,077.00p 1,081.50p 1,063.00p 1,072.00p 1572190
25/01/2023 1,061.50p 1,078.00p 1,058.35p 1,078.00p 1048446
24/01/2023 1,052.50p 1,075.00p 1,052.50p 1,058.50p 1269877
23/01/2023 1,057.50p 1,063.96p 1,048.00p 1,051.50p 1093279
20/01/2023 1,040.50p 1,059.50p 1,040.00p 1,056.50p 3704149
19/01/2023 1,023.00p 1,046.00p 1,021.00p 1,040.50p 1701625
18/01/2023 1,039.50p 1,043.65p 1,010.50p 1,025.00p 1553740
17/01/2023 1,027.00p 1,039.50p 1,016.50p 1,039.50p 1800332
16/01/2023 1,036.00p 1,041.50p 1,026.00p 1,029.00p 1378060
13/01/2023 1,042.50p 1,048.50p 1,032.00p 1,037.00p 833496
12/01/2023 1,042.00p 1,051.50p 1,038.48p 1,045.50p 855536
11/01/2023 1,027.00p 1,046.50p 1,026.30p 1,040.50p 1270094
10/01/2023 1,028.50p 1,029.50p 1,020.00p 1,025.00p 1041248
09/01/2023 1,045.50p 1,046.50p 1,015.50p 1,027.00p 1231140
06/01/2023 1,037.00p 1,050.00p 1,027.93p 1,048.00p 917598
05/01/2023 1,038.00p 1,040.50p 1,027.00p 1,029.50p 1128621
04/01/2023 1,017.00p 1,040.00p 1,011.50p 1,039.00p 1888411
03/01/2023 998.20p 1,025.00p 992.00p 1,005.50p 1830011
30/12/2022 1,003.50p 1,007.00p 991.40p 991.40p 526280
29/12/2022 998.60p 1,011.00p 987.80p 1,007.00p 933867
28/12/2022 992.40p 1,006.00p 992.40p 996.40p 1369785
23/12/2022 1,004.00p 1,005.00p 986.80p 986.80p 437244
22/12/2022 1,004.00p 1,006.00p 986.80p 990.20p 1287199
21/12/2022 1,012.00p 1,018.00p 1,004.50p 1,018.00p 2036711
20/12/2022 1,017.00p 1,021.50p 1,007.50p 1,010.00p 1983913
19/12/2022 1,017.50p 1,027.50p 1,013.00p 1,021.50p 858708
16/12/2022 1,038.50p 1,038.50p 1,011.50p 1,020.00p 5140270
15/12/2022 1,031.50p 1,038.50p 1,022.00p 1,038.00p 1535408
14/12/2022 1,029.50p 1,036.50p 1,018.00p 1,036.50p 1794741
13/12/2022 1,015.50p 1,049.50p 996.40p 1,034.00p 1350813
12/12/2022 1,031.00p 1,041.50p 1,016.00p 1,018.00p 1415501
09/12/2022 1,038.00p 1,047.50p 1,026.00p 1,034.00p 1153103
08/12/2022 1,041.00p 1,041.00p 1,027.00p 1,033.50p 1429980
07/12/2022 1,034.50p 1,047.50p 1,034.50p 1,039.50p 1395404
06/12/2022 1,047.00p 1,050.00p 1,024.63p 1,036.00p 2457599
05/12/2022 1,049.00p 1,064.50p 1,048.00p 1,056.50p 1674898
02/12/2022 1,048.00p 1,061.50p 1,043.00p 1,049.00p 1600920
01/12/2022 1,038.00p 1,050.50p 1,036.50p 1,046.00p 893267
30/11/2022 1,028.50p 1,029.50p 1,009.50p 1,024.00p 3927538
29/11/2022 1,046.00p 1,054.00p 1,022.50p 1,026.00p 1166909
28/11/2022 1,078.00p 1,079.50p 1,046.00p 1,050.50p 1229021
25/11/2022 1,085.50p 1,088.50p 1,058.50p 1,064.50p 1240606
24/11/2022 1,066.00p 1,086.00p 1,055.50p 1,086.00p 1392525
23/11/2022 1,031.00p 1,063.50p 998.80p 1,052.00p 1228851
22/11/2022 1,036.00p 1,041.00p 1,015.00p 1,033.50p 1520510
21/11/2022 1,024.50p 1,037.00p 1,014.00p 1,037.00p 1244839
18/11/2022 999.40p 1,026.00p 994.40p 1,026.00p 1515671
17/11/2022 1,012.00p 1,018.00p 990.20p 993.00p 1314458
16/11/2022 1,006.50p 1,017.00p 995.80p 1,011.00p 855291
15/11/2022 1,032.00p 1,036.00p 1,007.00p 1,008.00p 1111273
14/11/2022 1,015.00p 1,035.50p 1,003.00p 1,030.00p 1066904
11/11/2022 1,019.50p 1,027.00p 1,002.00p 1,006.00p 1366240
10/11/2022 983.20p 1,028.50p 975.00p 1,022.50p 1263469
09/11/2022 978.60p 996.00p 969.80p 987.20p 2165109
08/11/2022 951.80p 981.60p 949.00p 980.20p 1523836
07/11/2022 948.80p 961.60p 947.80p 956.00p 1920872
04/11/2022 940.20p 954.80p 934.60p 952.60p 1308001
03/11/2022 935.20p 943.20p 921.80p 933.20p 1011118
02/11/2022 946.40p 951.40p 932.80p 946.80p 1473352
01/11/2022 945.00p 959.20p 938.60p 944.60p 732856
31/10/2022 943.20p 949.20p 936.80p 939.40p 1124309
28/10/2022 932.60p 945.40p 923.58p 942.20p 1302592
27/10/2022 928.20p 945.00p 918.60p 941.20p 976940
26/10/2022 926.80p 938.37p 918.80p 927.00p 896276
25/10/2022 917.20p 929.60p 905.00p 929.60p 1210154
24/10/2022 891.00p 919.60p 883.20p 912.20p 1353620
21/10/2022 884.00p 892.80p 875.40p 886.60p 9418759
20/10/2022 895.00p 898.80p 883.40p 886.80p 1421484
19/10/2022 922.80p 923.60p 896.80p 898.80p 2342390
18/10/2022 895.00p 927.20p 890.80p 920.00p 3993601
17/10/2022 859.40p 903.80p 854.40p 891.80p 2399873
14/10/2022 839.20p 876.40p 839.20p 854.40p 2818423
13/10/2022 822.80p 850.20p 813.20p 833.60p 1655263
12/10/2022 836.40p 842.40p 824.00p 828.20p 2138648
11/10/2022 845.60p 849.73p 833.40p 837.00p 1348437
10/10/2022 860.20p 862.61p 845.40p 847.20p 1698038
07/10/2022 860.20p 885.40p 856.60p 863.80p 1068760
06/10/2022 885.00p 889.20p 855.60p 864.40p 1236359
05/10/2022 904.00p 904.60p 876.20p 880.60p 1495799
04/10/2022 907.40p 921.54p 902.20p 906.40p 1630039
03/10/2022 889.20p 900.40p 859.60p 899.20p 1890198
30/09/2022 884.20p 905.20p 876.90p 888.80p 2861289
29/09/2022 892.40p 904.00p 873.00p 883.40p 2862541
28/09/2022 874.80p 907.00p 850.00p 906.00p 9212560
27/09/2022 927.40p 933.80p 888.80p 888.80p 3503559
26/09/2022 982.00p 982.42p 928.60p 942.20p 2175046
23/09/2022 986.20p 1,001.00p 969.60p 980.40p 1581994
22/09/2022 1,021.00p 1,021.00p 986.00p 986.20p 1219053
21/09/2022 1,002.50p 1,025.14p 1,000.00p 1,021.50p 921188
20/09/2022 1,032.00p 1,038.20p 1,005.50p 1,005.50p 1869798
19/09/2022 1,023.50p 1,032.50p 1,019.00p 1,031.50p 4134859
16/09/2022 1,023.50p 1,032.50p 1,019.00p 1,031.50p 4134859
15/09/2022 1,035.00p 1,035.00p 1,005.00p 1,028.50p 1948693
14/09/2022 1,073.00p 1,073.00p 1,029.00p 1,039.00p 2016658
13/09/2022 1,081.00p 1,084.50p 1,067.50p 1,071.50p 1441692
12/09/2022 1,058.00p 1,081.00p 1,056.00p 1,078.00p 1318127
09/09/2022 1,046.00p 1,063.50p 1,045.00p 1,056.00p 1142574
08/09/2022 1,054.00p 1,064.50p 1,034.50p 1,043.50p 1363269
07/09/2022 1,065.50p 1,078.50p 1,056.50p 1,059.00p 1295954
06/09/2022 1,069.00p 1,079.50p 1,063.00p 1,065.50p 1158468
05/09/2022 1,058.50p 1,070.00p 1,049.00p 1,067.00p 1591273
02/09/2022 1,043.50p 1,065.50p 1,043.50p 1,065.50p 1016939
01/09/2022 1,050.00p 1,057.50p 1,040.87p 1,050.00p 1461932
31/08/2022 1,069.00p 1,069.00p 1,050.00p 1,056.50p 3336535
30/08/2022 1,072.00p 1,093.50p 1,064.50p 1,066.00p 1527823
29/08/2022 1,088.50p 1,100.00p 1,083.98p 1,086.00p 864589
26/08/2022 1,088.50p 1,100.00p 1,083.98p 1,086.00p 864589
25/08/2022 1,111.00p 1,111.00p 1,084.50p 1,091.00p 923958
24/08/2022 1,115.00p 1,119.00p 1,109.00p 1,110.50p 871886
23/08/2022 1,138.00p 1,143.94p 1,119.87p 1,120.00p 1267090
22/08/2022 1,141.50p 1,144.50p 1,127.67p 1,141.00p 831621
19/08/2022 1,138.00p 1,148.00p 1,131.50p 1,134.00p 1150477
18/08/2022 1,148.00p 1,152.50p 1,136.00p 1,145.00p 4770845
17/08/2022 1,138.50p 1,138.50p 1,124.19p 1,138.00p 1190075
16/08/2022 1,126.50p 1,136.50p 1,126.00p 1,134.50p 2371424
15/08/2022 1,124.50p 1,131.00p 1,117.00p 1,126.50p 1254499

*Close Price adjusted for both dividends and splits