United Utilities Group (UU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits