United Utilities Group PLC (UU.L) LSE

1,214.50

-6.5(-0.53%)

Updated at November 07 07:00PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251,220.51,214.51,214.51,2231,204.5847,385
November 06, 20251,223.51,2211,2211,225.51,199.52.66M
November 05, 20251,202.51,218.51,218.51,219.51,1951.84M
November 04, 20251,189.51,200.51,200.51,203.51,185.52.31M
November 03, 20251,195.51,188.51,188.51,199.51,1812.18M
October 31, 20251,2041,200.51,200.51,2081,1971.02M
October 30, 20251,207.51,205.51,205.51,2131,199.55.36M
October 29, 20251,2111,2061,2061,2181,198.54.12M
October 28, 20251,2201,214.51,214.51,223.51,201.5809,782
October 27, 20251,215.51,216.51,216.51,225.51,209672,562
October 24, 20251,215.51,222.51,222.51,224.51,196661,275
October 23, 20251,2151,2141,2141,219.51,206.5669,771
October 22, 20251,2051,222.51,222.51,2251,201.671.18M
October 21, 20251,182.51,195.51,195.51,195.51,181.5997,555
October 20, 20251,188.51,182.51,182.51,1931,176.51.75M
October 17, 20251,199.51,195.51,195.51,199.51,1851.58M
October 16, 20251,199.51,1941,1941,2061,189.5738,863
October 15, 20251,1901,1961,1961,1961,176.5994,189
October 14, 20251,1761,1861,1861,1931,174660,268
October 13, 20251,175.51,1751,1751,177.741,1665.72M
October 10, 20251,1661,1721,1721,1771,165.5944,873
October 09, 20251,1561,1661,1661,1731,154.51.36M
October 08, 20251,1611,153.51,153.51,163.51,152282,717
October 07, 20251,152.51,158.51,158.51,158.51,147.51.1M
October 06, 20251,1461,148.51,148.51,1491,121677,482
October 03, 20251,1471,1491,1491,1511,141.5765,345
October 02, 20251,142.51,1441,1441,147.51,132877,141
October 01, 20251,151.51,1501,1501,1581,134.02859,314
September 30, 20251,128.51,146.51,146.51,1471,121.57.69M
September 29, 20251,1301,1271,1271,1341,121943,679
September 26, 20251,120.51,1241,1241,125.51,103.5976,456
September 25, 20251,125.51,117.51,117.51,125.51,0991.53M
September 24, 20251,1301,1261,1261,1411,1251.69M
September 23, 20251,1391,123.51,123.51,1531,119.5917,639
September 22, 20251,1361,1321,1321,1391,127.5781,451
September 19, 20251,136.51,1351,1351,1421,1313.53M
September 18, 20251,146.51,137.51,137.51,1471,128701,094
September 17, 20251,1411,149.51,149.51,1581,134.5691,817
September 16, 20251,1551,1361,1361,1551,134.56.39M
September 15, 20251,1511,1541,1541,156.51,141.88692,694
September 12, 20251,1331,147.51,147.51,1511,131.51.29M
September 11, 20251,1261,129.51,129.51,1311,1222.31M
September 10, 20251,120.51,1261,1261,1301,1177.31M
September 09, 20251,1251,1201,1201,1261,118749,509
September 08, 20251,1251,122.51,122.51,127.51,116722,418
September 05, 20251,1061,1241,1241,1251,102.51.11M
September 04, 20251,1001,1091,1091,1171,096889,353
September 03, 20251,0871,1001,1001,102.51,0721.01M
September 02, 20251,1191,091.51,091.51,123.51,0861.75M
September 01, 20251,1451,121.51,121.51,1531,121865,289
August 29, 20251,153.51,1501,1501,161.51,148.51.03M
August 28, 20251,1631,1521,1521,1651,143.5867,677
August 27, 20251,168.51,163.51,163.51,183.51,1601.01M
August 26, 20251,178.51,167.51,167.51,1801,156.53.66M
August 22, 20251,1661,166.51,166.51,1821,164.51.15M
August 21, 20251,1571,170.51,170.51,170.51,1572.79M
August 20, 20251,1401,163.51,163.51,1651,127.5390,624
August 19, 20251,132.51,120.51,120.51,1331,120.5750,690
August 18, 20251,1411,1321,1321,1481,1303.15M
August 15, 20251,141.51,1361,1361,145.51,134.5822,102
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved