United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/05/2019 769.00p 780.40p 766.80p 778.40p 3225408
23/05/2019 783.00p 785.40p 761.80p 766.00p 2601867
22/05/2019 780.00p 788.47p 776.20p 782.80p 2196652
21/05/2019 770.00p 786.18p 769.40p 783.40p 2250515
20/05/2019 779.40p 784.40p 765.80p 769.80p 2451219
17/05/2019 769.00p 782.20p 768.80p 779.20p 3123231
16/05/2019 796.60p 804.80p 769.60p 777.00p 2953173
15/05/2019 802.80p 806.88p 794.40p 802.00p 2549417
14/05/2019 806.20p 812.40p 796.20p 804.00p 1411828
13/05/2019 797.20p 805.40p 794.40p 803.60p 2040046
10/05/2019 799.20p 802.25p 792.60p 797.20p 1790932
09/05/2019 793.20p 797.20p 786.40p 793.20p 2341445
08/05/2019 805.80p 812.29p 789.40p 789.80p 2731371
07/05/2019 806.80p 813.80p 794.79p 810.00p 3212135
03/05/2019 814.20p 821.60p 809.00p 816.00p 1608074
02/05/2019 810.00p 822.20p 810.00p 815.20p 1918279
01/05/2019 836.60p 840.40p 809.80p 817.00p 972331
30/04/2019 836.60p 840.66p 828.80p 828.80p 1653330
29/04/2019 845.00p 846.10p 833.00p 838.40p 1279716
26/04/2019 849.60p 852.80p 836.60p 847.00p 2138808
25/04/2019 838.80p 847.00p 820.40p 847.00p 2241021
24/04/2019 826.20p 837.40p 815.00p 837.40p 1486522
23/04/2019 820.40p 825.40p 818.60p 821.80p 2118327
18/04/2019 819.00p 824.60p 809.00p 820.40p 1236747
17/04/2019 821.60p 821.60p 803.40p 816.60p 1758152
16/04/2019 822.40p 828.20p 820.60p 824.00p 1796976
15/04/2019 818.40p 825.80p 816.60p 824.40p 1785175
12/04/2019 826.20p 826.40p 813.80p 820.60p 2354370
11/04/2019 827.00p 828.40p 816.00p 823.80p 1629104
10/04/2019 817.20p 829.40p 814.20p 828.80p 2033137
09/04/2019 816.80p 816.80p 805.40p 816.20p 1718565
08/04/2019 823.00p 830.20p 819.00p 819.00p 1854544
05/04/2019 829.60p 829.60p 815.00p 825.20p 1403628
04/04/2019 816.20p 827.60p 815.00p 822.20p 1879180
03/04/2019 815.60p 817.90p 809.40p 815.20p 1930073
02/04/2019 813.60p 820.00p 809.20p 814.00p 2606461
01/04/2019 817.40p 819.40p 805.40p 813.00p 2308690
29/03/2019 825.00p 830.60p 812.60p 814.40p 3022930
28/03/2019 830.00p 841.80p 817.60p 824.20p 2627253
27/03/2019 836.20p 843.40p 827.00p 841.00p 1736533
26/03/2019 837.00p 850.00p 834.20p 839.00p 2440693
25/03/2019 855.40p 860.00p 833.60p 837.40p 2113392
22/03/2019 872.00p 874.22p 858.60p 863.60p 2100286
21/03/2019 867.60p 874.80p 866.00p 872.20p 1702193
20/03/2019 870.00p 879.00p 869.00p 871.80p 2914696
19/03/2019 865.20p 879.60p 865.20p 873.60p 1328623
18/03/2019 854.60p 871.20p 854.60p 869.60p 1951974
15/03/2019 853.00p 859.60p 848.60p 859.60p 8045345
14/03/2019 849.40p 858.40p 846.60p 853.00p 1456210
13/03/2019 859.20p 861.00p 843.60p 848.00p 2105380
12/03/2019 855.40p 862.80p 849.40p 861.40p 1367894
11/03/2019 861.60p 862.20p 848.20p 853.60p 1341804
08/03/2019 854.40p 863.40p 854.20p 859.00p 1163784
07/03/2019 855.00p 862.80p 849.40p 862.80p 1632312
06/03/2019 857.20p 857.20p 847.60p 852.60p 1478018
05/03/2019 836.00p 856.07p 832.80p 854.20p 2551346
04/03/2019 848.00p 849.00p 842.20p 845.00p 1379077
01/03/2019 846.20p 846.20p 838.60p 843.40p 1557014
28/02/2019 834.20p 843.40p 832.40p 840.20p 2232475
27/02/2019 848.00p 849.40p 838.00p 839.20p 1303046
26/02/2019 848.20p 852.00p 844.00p 850.00p 1255153
25/02/2019 852.00p 857.20p 844.80p 850.80p 1254106
22/02/2019 847.40p 855.40p 842.40p 852.80p 1471687
21/02/2019 850.60p 859.20p 831.00p 850.00p 2129103
20/02/2019 846.40p 858.00p 844.80p 852.40p 2074506
19/02/2019 832.80p 848.40p 828.60p 846.20p 2195137
18/02/2019 810.80p 832.60p 809.80p 830.40p 1802104
15/02/2019 820.00p 822.80p 810.00p 817.00p 1751271
14/02/2019 819.80p 823.20p 813.60p 819.60p 1700149
13/02/2019 814.20p 817.60p 808.60p 815.60p 1781817
12/02/2019 824.20p 830.20p 806.60p 814.00p 2085995
11/02/2019 821.40p 829.00p 816.40p 823.40p 1750128
08/02/2019 827.80p 837.00p 816.80p 820.60p 1800987
07/02/2019 826.20p 834.40p 823.60p 830.40p 1509112
06/02/2019 828.40p 839.00p 827.40p 829.60p 1573722
05/02/2019 829.80p 834.40p 824.00p 832.80p 1750615
04/02/2019 837.20p 837.20p 819.60p 829.00p 1674142
01/02/2019 834.60p 840.40p 825.20p 836.20p 1823806
31/01/2019 835.00p 845.60p 825.40p 830.80p 2986498
30/01/2019 805.00p 829.00p 805.00p 819.80p 1337152
29/01/2019 798.40p 820.00p 798.20p 815.40p 1757829
28/01/2019 796.20p 804.80p 784.33p 798.60p 1411455
25/01/2019 826.20p 829.40p 800.80p 800.80p 1467578
24/01/2019 817.40p 826.40p 815.80p 821.80p 1723950
23/01/2019 812.40p 820.60p 807.60p 816.00p 1640008
22/01/2019 816.40p 825.60p 809.80p 811.80p 1915363
21/01/2019 830.00p 832.80p 811.00p 814.40p 1849152
18/01/2019 808.80p 833.60p 807.00p 830.80p 3274836
17/01/2019 794.80p 808.00p 792.40p 808.00p 2189359
16/01/2019 773.20p 795.60p 769.00p 793.80p 2217170
15/01/2019 772.40p 777.00p 762.80p 775.40p 1476217
14/01/2019 757.00p 768.00p 757.00p 766.00p 1053409
11/01/2019 768.80p 772.00p 756.40p 765.00p 1896513
10/01/2019 755.60p 769.00p 755.20p 768.20p 1584015
09/01/2019 762.40p 762.40p 755.20p 757.00p 1306746
08/01/2019 750.40p 760.80p 748.40p 756.00p 1379489
07/01/2019 764.00p 764.00p 751.80p 752.80p 1319880
04/01/2019 759.60p 762.00p 751.20p 761.00p 1554519
03/01/2019 745.40p 759.40p 741.40p 750.40p 1944401
02/01/2019 720.40p 748.20p 720.40p 747.00p 1522344
31/12/2018 737.80p 742.80p 732.00p 736.20p 468030
28/12/2018 724.60p 742.00p 723.20p 739.40p 1220392
27/12/2018 732.00p 738.00p 713.00p 718.40p 2306670
24/12/2018 750.20p 757.20p 727.00p 731.40p 926316
21/12/2018 759.00p 769.20p 750.61p 769.20p 5308147
20/12/2018 733.20p 766.00p 732.80p 760.00p 3109765
19/12/2018 737.20p 749.60p 737.20p 749.60p 2437473
18/12/2018 752.40p 754.40p 743.40p 743.60p 2263399
17/12/2018 758.60p 766.60p 754.20p 756.00p 2018107
14/12/2018 762.00p 767.20p 756.20p 756.20p 1631544
13/12/2018 770.80p 778.60p 762.40p 769.80p 1421496
12/12/2018 749.40p 770.80p 745.40p 766.60p 1769062
11/12/2018 737.00p 756.00p 736.00p 749.00p 1798986
10/12/2018 758.40p 761.20p 739.00p 739.20p 2305721
07/12/2018 753.00p 765.20p 751.00p 762.80p 2142365
06/12/2018 755.80p 760.20p 748.00p 752.60p 2683942
05/12/2018 747.80p 759.80p 738.00p 756.00p 2268801
04/12/2018 754.60p 759.80p 744.40p 749.00p 2481102
03/12/2018 759.60p 764.60p 748.60p 751.40p 2478127
30/11/2018 774.40p 776.80p 756.80p 760.40p 3655735
29/11/2018 785.20p 789.20p 773.40p 779.00p 1932544
28/11/2018 789.60p 792.60p 778.80p 784.00p 2923072
27/11/2018 785.20p 791.00p 780.00p 790.00p 2526241
26/11/2018 787.80p 793.60p 781.00p 782.20p 2130677
23/11/2018 768.40p 784.60p 768.40p 783.80p 1768228
22/11/2018 780.20p 788.60p 760.00p 771.00p 1932991
21/11/2018 783.00p 786.60p 746.20p 778.00p 3078345
20/11/2018 745.20p 765.80p 745.20p 762.60p 2421527
19/11/2018 737.00p 750.00p 737.00p 744.80p 1607244
16/11/2018 729.60p 741.80p 721.80p 738.20p 3117594
15/11/2018 767.80p 770.20p 721.40p 734.00p 4030118
14/11/2018 766.40p 781.20p 764.20p 766.00p 2507725
13/11/2018 767.40p 775.60p 754.00p 764.60p 1944762
12/11/2018 776.40p 778.80p 757.33p 766.80p 1537141
09/11/2018 761.40p 774.60p 760.60p 772.00p 1676844
08/11/2018 755.80p 766.20p 748.80p 764.80p 1775262
07/11/2018 748.20p 762.00p 747.53p 755.60p 1543528
06/11/2018 744.00p 747.80p 730.40p 743.60p 1202676
05/11/2018 730.00p 743.40p 730.00p 743.20p 1108741
02/11/2018 742.20p 742.20p 726.40p 732.60p 1271233
01/11/2018 723.80p 742.40p 721.80p 739.00p 2262880
31/10/2018 743.80p 744.00p 724.00p 726.60p 2119750
30/10/2018 736.00p 745.00p 732.00p 738.40p 2288785
29/10/2018 706.60p 733.80p 706.60p 733.80p 2435883
26/10/2018 715.20p 721.80p 706.00p 710.60p 2004087
25/10/2018 719.60p 732.20p 709.20p 717.40p 1856659
24/10/2018 721.80p 732.60p 715.00p 720.80p 1788086
23/10/2018 709.40p 727.00p 709.20p 714.80p 2908272
22/10/2018 718.20p 720.60p 711.40p 711.40p 1100131
19/10/2018 708.40p 720.80p 707.60p 718.20p 2893882
18/10/2018 697.00p 709.80p 691.73p 709.00p 1654363
17/10/2018 689.20p 697.80p 682.40p 695.40p 1623036
16/10/2018 684.80p 693.94p 681.00p 688.40p 1556811
15/10/2018 687.60p 687.60p 674.30p 682.40p 2388596
12/10/2018 705.60p 713.60p 687.40p 687.40p 2332265
11/10/2018 715.00p 722.40p 704.00p 704.40p 2741857
10/10/2018 698.80p 724.00p 695.80p 721.40p 3279570
09/10/2018 701.20p 702.28p 690.00p 697.60p 2914541
08/10/2018 699.40p 711.30p 699.00p 702.00p 1504298
05/10/2018 696.60p 700.40p 691.80p 699.00p 1349113
04/10/2018 705.60p 705.60p 689.20p 694.60p 2663849
03/10/2018 723.80p 724.40p 711.40p 711.40p 1758279
02/10/2018 709.20p 726.00p 703.00p 719.60p 2063893
01/10/2018 711.60p 727.40p 703.00p 704.80p 3622814
28/09/2018 691.20p 708.80p 684.40p 704.00p 3029929
27/09/2018 681.20p 694.60p 680.40p 693.20p 2283433
26/09/2018 683.20p 685.40p 678.40p 683.00p 2088559
25/09/2018 688.00p 689.60p 678.60p 682.80p 2117669
24/09/2018 701.60p 706.60p 686.90p 688.60p 2060043
21/09/2018 702.20p 711.80p 697.60p 702.00p 4261541
20/09/2018 689.80p 700.60p 689.20p 699.40p 1977777
19/09/2018 703.60p 704.40p 689.00p 690.00p 2369808
18/09/2018 707.20p 710.40p 701.94p 704.60p 1592801
17/09/2018 701.40p 711.00p 698.80p 706.60p 1559304
14/09/2018 710.40p 710.40p 700.20p 700.20p 1904285
13/09/2018 710.40p 716.00p 704.20p 708.20p 1827496
12/09/2018 713.20p 720.60p 705.60p 710.40p 2904572
11/09/2018 720.00p 724.20p 710.60p 716.20p 2597872
10/09/2018 722.00p 728.00p 716.00p 719.00p 1495504
07/09/2018 726.40p 726.60p 713.00p 719.00p 1647646
06/09/2018 715.40p 731.00p 714.95p 723.60p 2416012
05/09/2018 710.40p 717.80p 706.40p 712.80p 2651924
04/09/2018 729.00p 733.00p 713.40p 715.00p 1770377
03/09/2018 743.60p 743.80p 724.80p 727.00p 1825994
31/08/2018 738.00p 753.00p 733.60p 741.60p 2415758
30/08/2018 730.60p 740.80p 726.40p 738.80p 2951999
29/08/2018 727.20p 745.20p 724.60p 729.40p 4143871
28/08/2018 721.20p 722.20p 708.40p 718.40p 3047453
24/08/2018 728.60p 729.20p 716.80p 716.80p 1519903
23/08/2018 739.60p 739.60p 723.60p 728.20p 1705685
22/08/2018 745.80p 746.00p 733.80p 735.60p 1392291
21/08/2018 745.80p 756.00p 743.20p 745.40p 1202129
20/08/2018 752.20p 754.60p 737.80p 744.40p 1390130
17/08/2018 746.60p 753.70p 738.80p 752.20p 1138067
16/08/2018 751.40p 751.40p 743.80p 748.40p 1308782
15/08/2018 749.60p 753.40p 742.40p 749.40p 1494208
14/08/2018 743.80p 758.00p 742.60p 751.40p 2192879
13/08/2018 733.00p 740.60p 731.20p 739.60p 1397800
10/08/2018 743.00p 747.10p 737.20p 738.20p 1351344
09/08/2018 744.00p 747.20p 735.20p 744.60p 1335836

*Close Price adjusted for both dividends and splits