United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits