United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/04/2020 913.00p 929.20p 886.40p 889.80p 2733434
16/04/2020 888.20p 918.40p 883.00p 900.20p 2791139
15/04/2020 879.60p 892.40p 864.44p 888.20p 2666739
14/04/2020 886.40p 887.80p 859.40p 878.80p 2212688
09/04/2020 851.20p 873.80p 843.83p 873.60p 3064539
08/04/2020 821.80p 850.20p 812.40p 841.40p 2497348
07/04/2020 851.00p 865.00p 822.80p 833.40p 3027105
06/04/2020 853.20p 862.20p 826.20p 826.20p 3166694
03/04/2020 858.80p 861.20p 830.08p 849.80p 2757206
02/04/2020 870.20p 878.80p 847.00p 860.80p 2246370
01/04/2020 871.80p 886.00p 860.40p 867.80p 2830853
31/03/2020 947.40p 955.80p 892.60p 902.80p 4257424
30/03/2020 893.60p 957.40p 888.60p 947.40p 2834452
27/03/2020 867.20p 902.00p 854.40p 898.00p 3350519
26/03/2020 815.40p 889.60p 811.20p 889.60p 3513904
25/03/2020 852.40p 855.60p 787.20p 829.20p 3351062
24/03/2020 779.60p 803.60p 743.00p 798.40p 3630872
23/03/2020 765.40p 790.40p 744.40p 763.60p 4876847
20/03/2020 908.00p 914.80p 798.60p 806.40p 10159130
19/03/2020 931.80p 935.20p 847.20p 875.80p 4497076
18/03/2020 876.80p 939.20p 850.80p 936.00p 4405526
17/03/2020 875.20p 891.40p 835.40p 891.40p 4553258
16/03/2020 837.40p 857.80p 798.20p 846.60p 4062257
13/03/2020 879.60p 913.40p 842.40p 873.20p 4999496
12/03/2020 815.20p 865.00p 790.80p 813.80p 4529448
11/03/2020 914.40p 920.80p 875.00p 879.80p 4033286
10/03/2020 927.00p 945.40p 900.80p 900.80p 3257406
09/03/2020 925.80p 956.60p 911.60p 919.20p 3152764
06/03/2020 1,000.00p 1,002.00p 963.00p 973.00p 1977099
05/03/2020 1,016.00p 1,024.00p 997.80p 1,011.50p 2557003
04/03/2020 977.00p 1,013.50p 971.60p 1,013.50p 1708475
03/03/2020 965.00p 992.40p 963.60p 979.60p 2638659
02/03/2020 944.00p 964.60p 933.80p 959.00p 4135430
28/02/2020 940.00p 976.40p 920.40p 944.20p 4922266
27/02/2020 990.00p 998.80p 968.80p 976.40p 1660912
26/02/2020 1,019.00p 1,019.00p 979.60p 1,001.00p 1950147
25/02/2020 1,030.00p 1,043.00p 1,000.00p 1,000.00p 1960474
24/02/2020 1,049.50p 1,053.00p 1,028.50p 1,032.00p 1853526
21/02/2020 1,045.50p 1,066.00p 1,040.00p 1,058.00p 1795141
20/02/2020 1,062.50p 1,067.00p 1,038.50p 1,046.50p 1626609
19/02/2020 1,042.00p 1,068.50p 1,037.00p 1,061.00p 3010091
18/02/2020 1,012.00p 1,047.00p 1,010.00p 1,036.50p 2316422
17/02/2020 1,017.00p 1,017.74p 1,007.50p 1,010.50p 1060384
14/02/2020 1,007.00p 1,012.00p 999.00p 1,012.00p 1715758
13/02/2020 1,011.00p 1,013.00p 990.60p 1,000.00p 1999543
12/02/2020 1,010.50p 1,016.00p 1,000.00p 1,007.00p 1345087
11/02/2020 1,017.50p 1,040.00p 1,002.50p 1,008.50p 1882907
10/02/2020 984.00p 994.40p 978.60p 988.20p 1177656
07/02/2020 989.60p 993.40p 987.60p 987.60p 1390688
06/02/2020 992.60p 1,000.00p 988.20p 992.20p 1352922
05/02/2020 985.60p 998.40p 978.40p 989.40p 1940829
04/02/2020 1,008.00p 1,012.00p 992.60p 995.20p 2962694
03/02/2020 1,015.50p 1,024.00p 999.40p 1,005.00p 1756453
31/01/2020 1,030.00p 1,031.00p 1,012.50p 1,013.50p 1680987
30/01/2020 1,011.00p 1,035.00p 1,008.00p 1,028.00p 3718574
29/01/2020 1,004.00p 1,016.00p 998.20p 1,014.50p 1838050
28/01/2020 999.40p 1,005.50p 995.80p 1,000.00p 1176969
27/01/2020 1,000.50p 1,010.20p 994.00p 998.60p 1093412
24/01/2020 1,000.00p 1,012.50p 997.73p 1,010.00p 1799929
23/01/2020 999.40p 999.40p 991.20p 995.00p 1233320
22/01/2020 999.00p 1,002.44p 993.20p 997.00p 1448594
21/01/2020 1,002.50p 1,002.50p 993.00p 996.60p 1109061
20/01/2020 999.80p 1,009.00p 995.60p 1,009.00p 994324
17/01/2020 989.60p 1,003.50p 983.00p 1,003.50p 1879031
16/01/2020 987.60p 989.97p 980.00p 984.20p 1650923
15/01/2020 983.60p 989.00p 972.20p 982.80p 1784925
14/01/2020 975.40p 981.80p 971.40p 975.80p 1277657
13/01/2020 965.00p 973.00p 955.80p 971.00p 1954954
10/01/2020 954.60p 957.80p 941.40p 947.00p 1259517
09/01/2020 945.00p 947.40p 930.40p 943.40p 1938342
08/01/2020 933.20p 946.20p 928.80p 944.80p 1732423
07/01/2020 935.00p 943.80p 932.20p 934.00p 1333795
06/01/2020 944.00p 949.00p 934.00p 937.60p 1740819
03/01/2020 943.00p 955.00p 943.00p 949.80p 981796
02/01/2020 945.00p 960.21p 943.40p 954.00p 1206033
31/12/2019 957.20p 962.60p 939.20p 943.40p 902959
30/12/2019 966.60p 971.80p 961.00p 961.00p 927223
27/12/2019 962.20p 969.00p 952.00p 967.40p 1265125
24/12/2019 952.80p 955.82p 943.36p 950.80p 374466
23/12/2019 949.40p 956.20p 945.14p 956.20p 5029670
20/12/2019 947.00p 952.00p 940.60p 949.80p 3500877
19/12/2019 942.80p 946.00p 935.00p 940.20p 2447767
18/12/2019 950.00p 956.20p 942.40p 952.20p 1651164
17/12/2019 946.40p 954.20p 932.40p 952.60p 3296038
16/12/2019 906.00p 946.20p 898.00p 945.60p 7235368
13/12/2019 914.00p 933.40p 895.60p 905.80p 6184020
12/12/2019 872.00p 872.80p 848.40p 848.40p 2218123
11/12/2019 854.60p 875.20p 848.22p 872.80p 2546069
10/12/2019 870.00p 870.00p 856.43p 861.60p 1977671
09/12/2019 858.00p 870.80p 858.00p 870.00p 1108692
06/12/2019 866.40p 866.40p 855.20p 863.00p 1248798
05/12/2019 864.60p 864.60p 852.60p 862.20p 1261779
04/12/2019 847.60p 862.00p 847.60p 859.80p 1557729
03/12/2019 841.40p 854.40p 839.20p 846.40p 2111455
02/12/2019 854.80p 862.20p 841.80p 846.20p 2085552
29/11/2019 871.00p 875.00p 853.40p 853.40p 1982357
28/11/2019 872.00p 882.20p 860.40p 871.00p 1124530
27/11/2019 871.00p 875.10p 866.00p 870.80p 1483983
26/11/2019 870.00p 871.50p 863.80p 867.40p 3050657
25/11/2019 859.00p 870.40p 855.40p 868.40p 1949011
22/11/2019 855.80p 863.00p 847.00p 858.20p 2321644
21/11/2019 869.80p 871.40p 850.40p 851.20p 2084205
20/11/2019 878.00p 892.20p 859.60p 870.20p 1778947
19/11/2019 887.60p 891.20p 875.80p 877.20p 1412203
18/11/2019 870.80p 893.60p 868.13p 886.40p 2245525
15/11/2019 868.00p 875.40p 857.80p 874.00p 1759187
14/11/2019 861.60p 872.40p 861.20p 864.60p 1094830
13/11/2019 863.20p 870.20p 851.80p 864.60p 1447985
12/11/2019 842.60p 878.60p 836.60p 862.00p 2331861
11/11/2019 825.40p 854.40p 824.80p 843.80p 2193196
08/11/2019 830.80p 836.60p 826.60p 829.40p 1719144
07/11/2019 851.20p 851.20p 826.80p 832.80p 2034840
06/11/2019 843.20p 850.00p 835.80p 850.00p 1549534
05/11/2019 852.40p 862.40p 845.60p 845.60p 2184528
04/11/2019 870.00p 872.85p 856.60p 864.40p 1000082
01/11/2019 871.00p 874.00p 866.00p 868.40p 1218045
31/10/2019 861.80p 874.20p 859.89p 870.20p 1845283
30/10/2019 851.00p 861.00p 843.40p 861.00p 1409946
29/10/2019 869.40p 872.29p 845.00p 856.20p 1675918
28/10/2019 866.20p 872.20p 861.60p 872.20p 1376905
25/10/2019 881.60p 883.80p 858.20p 868.00p 1493088
24/10/2019 883.80p 892.60p 882.20p 883.20p 1397374
23/10/2019 883.60p 891.00p 879.60p 887.00p 1666510
22/10/2019 892.80p 895.60p 884.20p 891.40p 1775782
21/10/2019 881.00p 891.60p 879.08p 887.00p 2091160
18/10/2019 876.60p 886.00p 869.98p 877.80p 3114466
17/10/2019 890.00p 894.00p 870.80p 872.60p 3119533
16/10/2019 865.60p 891.40p 839.80p 890.00p 4865096
15/10/2019 829.00p 870.80p 825.20p 865.40p 3411597
14/10/2019 840.20p 842.00p 822.20p 822.20p 2239042
11/10/2019 786.00p 849.80p 783.00p 843.80p 2729821
10/10/2019 795.80p 797.69p 785.60p 791.20p 1184476
09/10/2019 797.80p 802.60p 788.60p 792.00p 977881
08/10/2019 808.60p 810.49p 796.00p 800.40p 1108368
07/10/2019 808.40p 811.60p 801.20p 804.60p 1062996
04/10/2019 792.80p 805.60p 787.80p 804.00p 1098838
03/10/2019 800.00p 801.60p 787.80p 795.20p 1902847
02/10/2019 826.40p 831.40p 800.20p 800.80p 2174408
01/10/2019 826.20p 834.20p 821.80p 830.40p 1947713
30/09/2019 809.00p 826.40p 809.00p 825.80p 2231486
27/09/2019 817.20p 820.60p 811.40p 817.20p 1624715
26/09/2019 793.00p 815.60p 790.79p 813.40p 2239347
25/09/2019 794.80p 799.20p 784.40p 790.80p 1459870
24/09/2019 792.80p 800.40p 789.80p 790.80p 1554971
23/09/2019 795.60p 797.60p 781.80p 789.20p 1797525
20/09/2019 803.80p 809.60p 788.00p 792.00p 4122169
19/09/2019 790.00p 801.20p 784.80p 800.20p 2563439
18/09/2019 793.20p 806.60p 790.60p 803.40p 1833141
17/09/2019 782.80p 795.40p 780.60p 795.40p 1921225
16/09/2019 788.20p 793.60p 776.40p 785.00p 1855197
13/09/2019 786.00p 786.00p 775.00p 784.80p 1747601
12/09/2019 779.00p 787.80p 772.80p 784.60p 1591408
11/09/2019 767.60p 779.60p 760.32p 779.60p 3275231
10/09/2019 766.40p 768.80p 753.43p 766.20p 1912365
09/09/2019 781.80p 793.80p 768.20p 768.20p 1689354
06/09/2019 804.60p 808.80p 777.80p 784.20p 3206634
05/09/2019 811.60p 813.00p 797.80p 807.80p 3708253
04/09/2019 815.60p 820.40p 803.00p 810.20p 2006753
03/09/2019 815.40p 821.40p 813.60p 817.20p 2028248
02/09/2019 812.80p 827.00p 812.80p 816.00p 1445703
30/08/2019 806.60p 819.20p 806.20p 814.00p 1918672
29/08/2019 798.80p 815.40p 794.00p 807.60p 1613421
28/08/2019 796.60p 806.60p 796.60p 806.00p 1454688
27/08/2019 785.60p 799.20p 777.40p 795.00p 1764886
23/08/2019 783.40p 794.00p 780.60p 787.20p 1482830
22/08/2019 772.60p 784.00p 770.20p 779.20p 1483624
21/08/2019 776.40p 780.80p 774.20p 777.80p 1100236
20/08/2019 791.20p 797.00p 775.00p 775.60p 1212027
19/08/2019 782.40p 797.40p 780.20p 797.40p 1673160
16/08/2019 783.60p 797.60p 780.00p 781.60p 2415059
15/08/2019 776.40p 797.00p 775.40p 789.20p 3046563
14/08/2019 762.20p 774.20p 760.80p 774.20p 2497992
13/08/2019 763.60p 767.61p 757.80p 765.20p 1382353
12/08/2019 761.80p 766.80p 756.00p 759.80p 1124173
09/08/2019 763.40p 767.80p 759.80p 761.00p 1586469
08/08/2019 760.80p 766.00p 753.00p 766.00p 1427589
07/08/2019 763.80p 765.40p 756.60p 759.00p 1716267
06/08/2019 771.20p 780.00p 760.00p 760.00p 1979139
05/08/2019 791.20p 795.00p 774.20p 776.80p 2452613
02/08/2019 795.40p 807.60p 793.80p 795.40p 1815175
01/08/2019 788.80p 800.60p 787.20p 799.60p 2245009
31/07/2019 792.00p 794.40p 784.00p 788.60p 2260431
30/07/2019 804.80p 806.16p 794.80p 794.80p 1700282
29/07/2019 792.00p 809.60p 790.20p 805.00p 2060138
26/07/2019 785.80p 791.60p 780.00p 791.60p 2134081
25/07/2019 794.00p 795.80p 783.20p 785.00p 1785908
24/07/2019 785.60p 792.60p 781.54p 789.60p 1422481
23/07/2019 791.20p 798.00p 782.40p 784.40p 2141283
22/07/2019 780.00p 793.00p 772.00p 793.00p 3477401
19/07/2019 765.00p 779.80p 762.60p 778.00p 4437727
18/07/2019 754.60p 775.00p 744.20p 764.40p 3265631
17/07/2019 763.80p 765.80p 753.80p 764.80p 2641062
16/07/2019 769.20p 770.40p 759.00p 763.20p 2257066
15/07/2019 775.00p 775.40p 766.07p 768.80p 1763715
12/07/2019 787.00p 787.00p 772.80p 777.80p 1692929
11/07/2019 795.80p 799.20p 784.20p 785.60p 1763116
10/07/2019 791.20p 794.60p 785.00p 794.00p 1477682
09/07/2019 791.60p 796.40p 791.20p 794.20p 1462838
08/07/2019 799.60p 800.60p 784.60p 791.60p 1441648
05/07/2019 806.60p 810.80p 789.60p 797.80p 1276612

*Close Price adjusted for both dividends and splits