United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
24/12/2020 895.00p 903.40p 894.40p 895.40p 312317
23/12/2020 887.40p 902.40p 887.40p 900.20p 784114
22/12/2020 900.40p 906.40p 890.92p 896.60p 1252702
21/12/2020 898.80p 907.37p 883.40p 902.60p 1294557
18/12/2020 927.20p 928.79p 908.40p 909.60p 2771311
17/12/2020 930.20p 935.40p 918.40p 926.00p 1887108
16/12/2020 942.60p 957.60p 939.40p 952.80p 1817986
15/12/2020 932.60p 941.92p 927.00p 935.80p 1644658
14/12/2020 926.20p 939.20p 915.60p 931.80p 1288592
11/12/2020 939.80p 939.80p 911.40p 917.40p 1833868
10/12/2020 950.80p 954.60p 929.60p 930.60p 1376998
09/12/2020 942.20p 951.20p 936.80p 949.80p 1385352
08/12/2020 924.80p 938.60p 923.20p 936.60p 1684911
07/12/2020 915.00p 932.40p 906.80p 924.80p 2322179
04/12/2020 935.80p 941.40p 904.00p 907.20p 1860520
03/12/2020 927.40p 941.80p 926.60p 940.00p 1469444
02/12/2020 912.00p 934.40p 907.80p 929.60p 1463628
01/12/2020 900.00p 915.80p 892.40p 912.40p 1687423
30/11/2020 898.40p 913.20p 891.60p 900.40p 3057178
27/11/2020 914.60p 916.00p 898.20p 899.20p 2803826
26/11/2020 919.40p 927.80p 903.20p 914.20p 1052670
25/11/2020 892.60p 940.60p 886.00p 918.20p 2354564
24/11/2020 907.40p 913.60p 890.00p 896.20p 1889350
23/11/2020 917.60p 919.75p 902.60p 905.00p 1329360
20/11/2020 919.00p 921.00p 911.40p 918.40p 1314323
19/11/2020 921.00p 927.60p 909.80p 917.00p 1550106
18/11/2020 910.60p 926.80p 907.40p 926.20p 1249449
17/11/2020 917.40p 923.80p 907.60p 915.40p 976629
16/11/2020 917.80p 927.40p 907.55p 915.80p 1043033
13/11/2020 924.80p 930.40p 914.00p 914.40p 1118620
12/11/2020 934.40p 948.16p 923.60p 929.60p 1676069
10/11/2020 876.20p 901.60p 876.20p 898.00p 1974308
09/11/2020 875.00p 915.23p 870.40p 873.80p 1880349
06/11/2020 875.80p 880.40p 866.40p 870.00p 844015
05/11/2020 885.60p 890.00p 873.80p 875.60p 1626702
04/11/2020 855.00p 874.80p 847.40p 874.80p 1133247
03/11/2020 859.00p 862.20p 844.20p 862.20p 1466116
02/11/2020 846.80p 857.20p 830.00p 850.40p 1959251
30/10/2020 850.00p 869.60p 850.00p 863.40p 1448533
29/10/2020 862.00p 878.12p 857.40p 859.80p 1365531
28/10/2020 886.60p 890.92p 852.00p 865.00p 1662387
27/10/2020 890.00p 901.40p 882.00p 895.60p 1077394
26/10/2020 871.00p 901.00p 871.00p 888.60p 888746
23/10/2020 878.80p 895.20p 876.51p 890.40p 785742
22/10/2020 872.60p 884.80p 859.80p 880.60p 1022088
21/10/2020 877.20p 878.40p 867.00p 875.40p 920561
20/10/2020 874.40p 881.40p 872.00p 878.00p 1084170
19/10/2020 892.20p 901.80p 871.60p 873.60p 635511
16/10/2020 884.00p 890.20p 876.40p 888.40p 2076721
15/10/2020 885.80p 885.80p 865.40p 877.40p 1233135
14/10/2020 908.20p 915.40p 886.20p 886.20p 1133126
13/10/2020 902.80p 907.60p 892.60p 900.00p 927545
12/10/2020 887.60p 903.40p 885.60p 902.60p 849553
09/10/2020 896.20p 897.00p 882.20p 887.00p 717601
08/10/2020 880.60p 896.80p 875.20p 894.80p 1427412
07/10/2020 880.80p 895.60p 875.00p 875.20p 1642857
06/10/2020 891.20p 893.80p 877.40p 880.80p 1180634
05/10/2020 901.20p 909.00p 881.20p 888.00p 961790
02/10/2020 878.20p 901.23p 871.20p 896.20p 1753424
01/10/2020 868.60p 882.60p 863.00p 882.60p 1287528
30/09/2020 876.80p 882.00p 855.80p 855.80p 2267086
29/09/2020 880.60p 886.60p 874.00p 876.20p 1429053
28/09/2020 881.00p 897.80p 875.80p 875.80p 1705528
25/09/2020 864.20p 893.80p 860.80p 872.00p 1932432
24/09/2020 854.40p 868.40p 851.80p 852.40p 1617372
23/09/2020 856.60p 865.20p 843.60p 851.40p 1436595
22/09/2020 844.60p 855.00p 838.20p 839.00p 1666860
21/09/2020 863.20p 869.60p 833.94p 842.60p 1774821
18/09/2020 848.40p 874.80p 837.20p 870.40p 4505453
17/09/2020 858.40p 862.60p 849.00p 852.80p 1834386
16/09/2020 873.20p 879.00p 859.20p 862.00p 1109302
15/09/2020 861.60p 883.80p 855.60p 876.20p 1691428
14/09/2020 865.20p 865.20p 853.90p 860.00p 1048608
11/09/2020 861.60p 867.40p 854.20p 858.00p 1022436
10/09/2020 857.40p 861.00p 849.40p 855.80p 841948
09/09/2020 855.20p 870.00p 852.60p 858.60p 956699
08/09/2020 859.20p 864.00p 842.00p 852.80p 1227557
07/09/2020 836.00p 860.60p 835.80p 858.00p 754197
04/09/2020 846.40p 854.40p 831.00p 835.20p 1279972
03/09/2020 869.00p 869.20p 833.00p 850.80p 1324831
02/09/2020 828.60p 865.40p 825.00p 862.80p 1507002
01/09/2020 819.00p 839.40p 819.00p 822.80p 1846001
31/08/2020 837.80p 843.40p 821.40p 831.20p 2418387
28/08/2020 837.80p 843.40p 821.40p 831.20p 2418387
27/08/2020 837.20p 850.20p 833.80p 833.80p 869213
26/08/2020 839.00p 845.40p 831.40p 835.20p 1147120
25/08/2020 859.40p 866.20p 842.20p 842.40p 791179
24/08/2020 858.20p 863.60p 853.20p 856.20p 736432
21/08/2020 850.80p 856.33p 845.60p 849.40p 1019611
20/08/2020 854.20p 861.80p 847.80p 849.00p 1086876
19/08/2020 860.80p 866.00p 854.80p 858.00p 966084
18/08/2020 880.00p 886.20p 862.60p 863.00p 1080389
17/08/2020 893.40p 893.40p 882.20p 884.20p 909115
14/08/2020 908.80p 908.80p 881.20p 894.40p 1005929
13/08/2020 920.00p 932.20p 905.80p 908.20p 1058914
12/08/2020 890.20p 932.80p 890.20p 932.80p 1745756
11/08/2020 909.40p 920.00p 889.40p 891.20p 1005641
10/08/2020 905.20p 916.20p 902.60p 904.60p 1104180
07/08/2020 902.60p 905.60p 890.40p 902.80p 962001
06/08/2020 899.40p 901.60p 880.80p 901.60p 1123747
05/08/2020 912.60p 915.80p 899.60p 901.80p 2238280
04/08/2020 906.40p 919.00p 901.60p 909.00p 2028662
03/08/2020 901.80p 913.20p 887.66p 907.60p 1479278
31/07/2020 899.00p 909.80p 894.40p 900.00p 1724094
30/07/2020 913.20p 922.00p 885.40p 893.00p 1185701
29/07/2020 908.20p 920.00p 905.60p 911.20p 1167859
28/07/2020 885.60p 911.40p 884.80p 907.60p 1365632
27/07/2020 887.40p 896.68p 882.00p 886.00p 1362139
24/07/2020 865.00p 891.00p 865.00p 882.20p 1415170
23/07/2020 873.80p 875.20p 867.00p 872.20p 1320378
22/07/2020 874.40p 878.40p 866.60p 872.40p 942937
21/07/2020 881.60p 886.00p 868.00p 870.20p 1636447
20/07/2020 871.40p 883.00p 870.40p 878.80p 1237047
17/07/2020 875.80p 879.92p 870.20p 873.60p 1028200
16/07/2020 868.00p 876.00p 864.40p 870.60p 1512883
15/07/2020 875.00p 878.40p 863.60p 873.40p 1354242
14/07/2020 876.20p 880.32p 872.00p 872.00p 1309662
13/07/2020 875.80p 884.60p 866.60p 881.40p 1334029
10/07/2020 865.80p 873.00p 858.80p 867.00p 1266228
09/07/2020 884.20p 884.20p 862.00p 862.00p 1220513
08/07/2020 879.40p 887.60p 875.80p 886.80p 1571148
07/07/2020 896.40p 899.00p 881.00p 883.80p 963406
06/07/2020 916.00p 919.93p 898.20p 900.20p 914438
03/07/2020 920.60p 921.80p 900.20p 902.20p 778519
02/07/2020 925.60p 927.40p 907.60p 918.60p 964421
01/07/2020 906.80p 918.80p 898.60p 913.20p 1326877
30/06/2020 923.60p 929.80p 910.20p 910.20p 2339693
29/06/2020 911.80p 921.40p 900.50p 920.20p 2193588
26/06/2020 929.80p 929.80p 910.00p 915.40p 1384342
25/06/2020 926.40p 926.40p 910.20p 912.40p 2354285
24/06/2020 963.60p 967.80p 955.20p 955.20p 1817851
23/06/2020 975.40p 977.80p 966.00p 970.40p 2005805
22/06/2020 967.40p 980.20p 961.38p 972.80p 2245989
19/06/2020 938.40p 978.20p 938.00p 978.20p 7669790
18/06/2020 937.20p 945.00p 930.66p 939.60p 1599323
17/06/2020 934.40p 950.00p 931.20p 940.20p 4289867
16/06/2020 920.20p 938.40p 916.00p 934.80p 2252760
15/06/2020 885.40p 924.80p 882.80p 911.80p 2066613
12/06/2020 882.80p 911.00p 876.40p 902.00p 1680382
11/06/2020 914.00p 919.20p 891.80p 891.80p 1756114
10/06/2020 909.60p 923.20p 906.00p 919.20p 2049525
09/06/2020 937.40p 950.00p 906.80p 906.80p 2432254
08/06/2020 914.80p 942.60p 911.60p 934.60p 1860245
05/06/2020 936.00p 936.60p 916.00p 916.00p 2149556
04/06/2020 946.40p 954.60p 932.80p 936.00p 1834837
03/06/2020 932.00p 952.20p 922.00p 949.20p 1843382
02/06/2020 926.60p 933.80p 914.00p 926.00p 1621361
01/06/2020 920.60p 927.00p 910.40p 923.20p 1404395
29/05/2020 903.80p 922.00p 898.04p 917.60p 3804193
28/05/2020 878.60p 900.00p 868.60p 900.00p 2664831
27/05/2020 878.60p 883.11p 858.41p 875.00p 2657869
26/05/2020 900.80p 902.80p 864.60p 875.80p 2966065
25/05/2020 929.60p 929.60p 862.40p 882.20p 3650358
22/05/2020 929.60p 929.60p 862.40p 882.20p 3769618
21/05/2020 911.80p 927.64p 899.80p 922.00p 1409104
20/05/2020 892.80p 923.60p 885.60p 923.60p 2264962
19/05/2020 921.60p 931.20p 894.00p 895.00p 1406854
18/05/2020 897.60p 911.00p 889.00p 909.80p 1410833
15/05/2020 893.40p 909.40p 876.80p 886.00p 2121683
14/05/2020 918.80p 925.40p 873.80p 875.20p 2190235
13/05/2020 925.80p 935.20p 913.80p 926.60p 1591834
12/05/2020 910.80p 935.20p 625.00p 931.40p 1806128
11/05/2020 905.40p 913.40p 895.61p 909.40p 1378066
08/05/2020 899.60p 904.80p 892.20p 899.60p 1677905
07/05/2020 899.60p 904.80p 892.20p 899.60p 1677905
06/05/2020 909.00p 917.40p 894.00p 899.40p 1359633
05/05/2020 906.80p 909.80p 889.30p 908.40p 1651259
04/05/2020 907.00p 907.00p 889.60p 898.00p 1569553
01/05/2020 890.20p 911.20p 878.65p 908.80p 830485
30/04/2020 915.00p 928.60p 902.20p 902.20p 2626787
29/04/2020 903.80p 919.40p 892.60p 910.20p 2525352
28/04/2020 909.80p 915.40p 893.40p 908.20p 1412542
27/04/2020 905.80p 908.80p 893.60p 899.00p 1482998
24/04/2020 883.80p 900.40p 876.86p 893.80p 2311064
23/04/2020 911.80p 916.20p 896.60p 897.40p 1879858
22/04/2020 892.60p 917.00p 892.60p 911.80p 1958271
21/04/2020 885.20p 904.00p 876.14p 884.00p 1521994
20/04/2020 903.80p 903.80p 881.00p 895.00p 1252888

*Close Price adjusted for both dividends and splits