United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/10/2023 934.40p 947.40p 925.19p 938.20p 1852386
06/10/2023 933.40p 936.20p 910.20p 934.60p 1057217
05/10/2023 926.80p 936.00p 919.80p 933.20p 1179135
04/10/2023 916.00p 935.80p 910.40p 920.00p 1662522
03/10/2023 951.60p 952.00p 909.00p 913.00p 1800843
02/10/2023 967.80p 981.40p 944.40p 950.60p 2370285
29/09/2023 912.80p 961.00p 904.40p 948.20p 2673224
28/09/2023 939.60p 952.80p 908.80p 911.00p 5305225
27/09/2023 968.60p 968.60p 943.60p 945.40p 955793
26/09/2023 962.40p 977.20p 956.60p 969.20p 1321910
25/09/2023 977.20p 979.40p 957.00p 970.00p 3921992
22/09/2023 977.20p 992.60p 970.60p 980.60p 1651598
21/09/2023 988.20p 998.20p 983.40p 987.80p 1420893
20/09/2023 983.80p 999.20p 979.70p 995.40p 810299
19/09/2023 977.20p 981.40p 971.20p 976.80p 776968
18/09/2023 978.80p 984.80p 971.80p 975.20p 1277165
15/09/2023 986.80p 996.20p 979.00p 985.60p 4643343
14/09/2023 950.20p 986.00p 950.20p 982.40p 1108650
13/09/2023 956.20p 960.70p 937.60p 947.20p 1836703
12/09/2023 964.80p 976.20p 953.40p 955.40p 2371474
11/09/2023 956.40p 968.40p 955.60p 968.40p 1500759
08/09/2023 947.20p 955.00p 940.40p 952.20p 726412
07/09/2023 925.60p 944.40p 919.80p 944.40p 983578
06/09/2023 921.80p 934.40p 917.80p 927.00p 560707
05/09/2023 928.80p 936.60p 926.64p 927.80p 1144505
04/09/2023 937.20p 942.40p 931.00p 932.00p 636624
01/09/2023 942.60p 947.20p 932.00p 932.00p 2550612
31/08/2023 942.00p 949.80p 938.15p 947.00p 3526756
30/08/2023 942.00p 947.60p 931.60p 940.00p 654091
29/08/2023 927.80p 940.00p 922.20p 940.00p 7816690
25/08/2023 917.00p 924.80p 917.00p 920.20p 754634
24/08/2023 917.00p 925.40p 914.60p 921.20p 1247731
23/08/2023 907.00p 925.40p 905.60p 915.20p 1688691
22/08/2023 904.20p 906.40p 896.76p 904.40p 712855
21/08/2023 908.00p 915.60p 900.80p 900.80p 1152385
18/08/2023 918.00p 920.00p 905.20p 913.40p 1208028
17/08/2023 926.20p 930.80p 912.80p 919.20p 838723
16/08/2023 931.80p 936.80p 923.40p 926.20p 940444
15/08/2023 948.60p 950.64p 933.01p 935.60p 2484138
14/08/2023 958.00p 958.00p 946.00p 953.60p 709331
11/08/2023 965.00p 972.80p 956.80p 957.60p 822308
10/08/2023 958.60p 971.80p 955.51p 971.80p 831438
09/08/2023 979.00p 979.20p 946.00p 956.80p 2023894
08/08/2023 970.20p 983.00p 968.40p 974.80p 915688
07/08/2023 974.60p 987.60p 966.60p 973.40p 1333000
04/08/2023 964.00p 976.80p 956.60p 975.60p 739021
03/08/2023 974.20p 979.80p 960.20p 964.00p 1405594
02/08/2023 980.00p 986.92p 974.80p 975.80p 958731
01/08/2023 1,004.00p 1,007.00p 994.60p 995.40p 1382851
31/07/2023 994.40p 1,008.00p 994.40p 999.00p 1508726
28/07/2023 1,009.50p 1,009.50p 997.60p 997.60p 1736873
27/07/2023 1,008.50p 1,010.50p 1,001.00p 1,008.00p 2691045
26/07/2023 1,000.00p 1,006.00p 992.00p 1,005.00p 980763
25/07/2023 999.20p 1,001.50p 993.20p 1,000.00p 1156733
24/07/2023 995.20p 1,007.00p 992.30p 1,006.00p 1064527
21/07/2023 997.60p 1,003.50p 993.00p 999.60p 4256297
20/07/2023 994.60p 1,001.50p 989.20p 994.60p 1043246
19/07/2023 960.40p 1,000.50p 959.40p 990.00p 1426425
18/07/2023 953.80p 958.00p 947.20p 954.60p 2601905
17/07/2023 947.80p 964.05p 947.55p 951.60p 920091
14/07/2023 952.00p 954.60p 946.00p 951.00p 1286259
13/07/2023 955.40p 957.00p 948.20p 954.00p 1166840
12/07/2023 939.60p 951.60p 929.20p 951.60p 1217087
11/07/2023 941.20p 943.20p 926.60p 935.20p 1553211
10/07/2023 938.80p 951.80p 925.60p 941.00p 1846988
07/07/2023 940.20p 940.20p 923.20p 931.60p 1484169
06/07/2023 957.60p 962.60p 941.20p 947.20p 3372503
05/07/2023 959.20p 959.80p 932.40p 932.80p 1801440
04/07/2023 967.20p 967.44p 955.80p 961.80p 2558943
03/07/2023 963.20p 970.95p 953.34p 966.00p 1984077
30/06/2023 978.00p 979.40p 957.86p 961.60p 2573452
29/06/2023 1,005.00p 1,005.57p 972.20p 976.20p 3570463
28/06/2023 1,006.50p 1,014.00p 1,000.50p 1,004.50p 2427247
27/06/2023 997.60p 1,010.50p 995.32p 1,003.00p 977132
26/06/2023 999.40p 1,005.00p 986.60p 993.40p 891272
23/06/2023 1,002.00p 1,011.50p 996.80p 998.40p 827800
22/06/2023 1,003.50p 1,004.69p 994.20p 1,001.00p 1390335
21/06/2023 1,033.50p 1,041.00p 1,011.50p 1,036.50p 1648270
20/06/2023 1,040.50p 1,047.50p 1,037.00p 1,043.00p 906318
19/06/2023 1,046.00p 1,052.00p 1,041.50p 1,041.50p 794386
16/06/2023 1,038.50p 1,049.00p 1,034.50p 1,040.00p 4260236
15/06/2023 1,037.50p 1,046.00p 1,034.50p 1,037.00p 823297
14/06/2023 1,038.50p 1,043.50p 1,036.00p 1,039.00p 990770
13/06/2023 1,059.50p 1,061.50p 1,036.00p 1,038.50p 1419796
12/06/2023 1,059.00p 1,064.00p 1,050.00p 1,055.50p 1061250
09/06/2023 1,058.50p 1,062.00p 1,049.50p 1,055.50p 2034511
08/06/2023 1,062.50p 1,067.50p 1,053.00p 1,055.50p 1283818
07/06/2023 1,067.00p 1,073.13p 1,062.00p 1,062.00p 1433407
06/06/2023 1,048.50p 1,069.00p 1,047.50p 1,068.50p 1361272
05/06/2023 1,039.00p 1,061.50p 1,038.13p 1,052.00p 1574516
02/06/2023 1,033.00p 1,036.50p 1,019.50p 1,036.50p 2770955
01/06/2023 1,013.00p 1,035.00p 1,007.38p 1,032.00p 3743846
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

*Close Price adjusted for both dividends and splits