United Utilities Group PLC (UU.L) LSE

1,219.00

-3.5(-0.29%)

Updated at December 05 09:35AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,2201,222.51,222.51,223.51,215298,444
December 03, 20251,2301,2251,2251,2341,2171.1M
December 02, 20251,233.51,2311,2311,240.51,2261.66M
December 01, 20251,2351,233.51,233.51,2371,228.5926,917
November 28, 20251,235.51,2371,2371,2431,231.5786,798
November 27, 20251,2301,238.51,238.51,241.51,226271,405
November 26, 20251,205.51,225.51,225.51,237.51,195.381.39M
November 25, 20251,206.51,2101,2101,2101,1871.6M
November 24, 20251,187.51,202.51,202.51,202.51,179.55.62M
November 21, 20251,1781,1891,1891,197.51,1742.07M
November 20, 20251,1631,1711,1711,172.51,1571.25M
November 19, 20251,173.51,1601,1601,175.51,158.51.67M
November 18, 20251,182.51,1781,1781,1871,173.52.16M
November 17, 20251,189.51,1861,1861,197.51,183.5923,730
November 14, 20251,195.51,1871,1871,2001,175.51.24M
November 13, 20251,252.51,2011,2011,252.51,1801.72M
November 12, 20251,2081,2011,2011,213.51,199.851.39M
November 11, 20251,219.51,208.51,208.51,222.51,205.121.44M
November 10, 20251,210.51,210.51,210.51,214.51,199785,947
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved