United Utilities Group PLC (UU.L) LSE

1,127.50

+3.5(+0.31%)

Updated at September 08 08:12AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20251,124.51,137.51,137.51,138.51,1211.76M
August 13, 20251,1141,1201,1201,1261,113.131.83M
August 12, 20251,1391,112.51,112.51,142.51,110.51.82M
August 11, 20251,1351,136.51,136.51,138.51,128858,356
August 08, 20251,1431,1351,1351,151.51,131.52.12M
August 07, 20251,153.51,140.51,140.51,156.51,1291.6M
August 06, 20251,1591,158.51,158.51,1671,1475.74M
August 05, 20251,152.51,1561,1561,1631,149.51.68M
August 04, 20251,136.51,1501,1501,1511,1358.68M
August 01, 20251,1251,1401,1401,147.51,1241.62M
July 31, 20251,120.51,127.51,127.51,1321,1141.67M
July 30, 20251,114.51,119.51,119.51,1231,111939,774
July 29, 20251,107.51,1091,1091,1211,097.51.12M
July 28, 20251,122.51,1101,1101,125.251,105734,107
July 25, 20251,125.51,1201,1201,1261,103.52.9M
July 24, 20251,134.51,1241,1241,143.51,1211.28M
July 23, 20251,163.51,138.51,138.51,1661,138.51.75M
July 22, 20251,1451,1671,1671,1691,134.55.11M
July 21, 20251,122.51,139.51,139.51,140.071,1171.74M
July 18, 20251,106.51,1181,1181,125.51,099.53.12M
July 17, 20251,107.51,098.51,098.51,1121,098.51.15M
July 16, 20251,1101,108.51,108.51,111.51,1011.05M
July 15, 20251,114.51,1081,1081,118.51,106.5913,596
July 14, 20251,096.51,1101,1101,1101,094.51.05M
July 11, 20251,093.51,0921,0921,102.51,088.5951,309
July 10, 20251,1011,0941,0941,1071,093930,912
July 09, 20251,0971,098.51,098.51,1001,088.5795,164
July 08, 20251,1031,092.51,092.51,1101,083.52.08M
July 07, 20251,120.51,104.51,104.51,120.51,1042.25M
July 04, 20251,120.51,117.51,117.51,1231,108.51.19M
July 03, 20251,1181,1211,1211,1271,1151.78M
July 02, 20251,164.51,1201,1201,165.51,115.51.26M
July 01, 20251,150.51,160.51,160.51,160.51,144.51.32M
June 30, 20251,1431,141.51,141.51,1521,1391.44M
June 27, 20251,147.51,141.51,141.51,161.51,138.51.01M
June 26, 20251,1491,1521,1521,1621,144.51.71M
June 25, 20251,142.51,141.51,141.51,147.51,137.51.91M
June 24, 20251,1471,146.51,146.51,153.51,1381.77M
June 23, 20251,116.51,141.51,141.51,141.51,1121.3M
June 20, 20251,1401,1241,1241,1431,123.942.97M
June 19, 20251,136.51,143.51,143.51,147.51,125.51.2M
June 18, 20251,1631,1711,136.431,171.51,158.51.95M
June 17, 20251,154.51,1571,122.841,164.51,147.53.13M
June 16, 20251,1631,1601,125.751,1651,1541.25M
June 13, 20251,169.51,165.51,131.091,174.51,1571.72M