United Utilities Group PLC (UU.L) LSE
1,364.50
+24(+1.79%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,364.50
+24(+1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,341 | 1,364.5 | 1,364.5 | 1,373.5 | 1,330.5 | 1.5M |
| April 01, 2026 | 1,326.5 | 1,340.5 | 1,340.5 | 1,352.5 | 1,326 | 1.36M |
| March 31, 2026 | 1,325.5 | 1,315 | 1,315 | 1,339 | 1,315 | 367,461 |
| March 30, 2026 | 1,291 | 1,324.5 | 1,324.5 | 1,324.5 | 1,288.08 | 1.33M |
| March 27, 2026 | 1,290.5 | 1,289 | 1,289 | 1,300.5 | 1,269 | 973,252 |
| March 26, 2026 | 1,280 | 1,283 | 1,283 | 1,291 | 1,277.5 | 963,002 |
| March 25, 2026 | 1,268 | 1,292.5 | 1,292.5 | 1,299.5 | 1,266 | 1.02M |
| March 24, 2026 | 1,269.5 | 1,252.5 | 1,252.5 | 1,278.5 | 1,247.5 | 1.63M |
| March 23, 2026 | 1,247.5 | 1,256 | 1,256 | 1,284 | 1,229 | 3.21M |
| March 20, 2026 | 1,304.5 | 1,267 | 1,267 | 1,315 | 1,267 | 5.33M |
| March 19, 2026 | 1,332.5 | 1,296 | 1,296 | 1,337 | 1,291 | 1.41M |
| March 18, 2026 | 1,372 | 1,341 | 1,341 | 1,373 | 1,329.5 | 992,253 |
| March 17, 2026 | 1,356.5 | 1,372.5 | 1,372.5 | 1,382.5 | 1,356.5 | 1.07M |
| March 16, 2026 | 1,346 | 1,352 | 1,352 | 1,368.5 | 1,343 | 1.01M |
| March 13, 2026 | 1,357 | 1,354 | 1,354 | 1,374.5 | 1,339 | 1.35M |
| March 12, 2026 | 1,326.5 | 1,357.5 | 1,357.5 | 1,357.5 | 1,321 | 2.71M |
| March 11, 2026 | 1,324.5 | 1,327.5 | 1,327.5 | 1,336 | 1,314.5 | 3.16M |
| March 10, 2026 | 1,323.5 | 1,323.5 | 1,323.5 | 1,343.5 | 1,322.5 | 1.91M |
| March 09, 2026 | 1,324.5 | 1,312.5 | 1,312.5 | 1,328.24 | 1,301 | 3.49M |
| March 06, 2026 | 1,363 | 1,338 | 1,338 | 1,370 | 1,335.5 | 1.36M |
| March 05, 2026 | 1,368.5 | 1,362.5 | 1,362.5 | 1,383.5 | 1,355.5 | 2.32M |
| March 04, 2026 | 1,350 | 1,361 | 1,361 | 1,367 | 1,348.44 | 1.75M |
| March 03, 2026 | 1,376.5 | 1,345 | 1,345 | 1,383.09 | 1,340 | 2.34M |
| March 02, 2026 | 1,390 | 1,391 | 1,391 | 1,398 | 1,376.5 | 2.15M |
| February 27, 2026 | 1,382 | 1,393 | 1,393 | 1,404 | 1,373 | 3.9M |
| February 26, 2026 | 1,377.5 | 1,381.5 | 1,381.5 | 1,381.5 | 1,368.5 | 1.76M |
| February 25, 2026 | 1,357 | 1,373.5 | 1,373.5 | 1,379.5 | 1,350 | 826,685 |
| February 24, 2026 | 1,356 | 1,367 | 1,367 | 1,381 | 1,355.5 | 928,534 |
| February 23, 2026 | 1,344.5 | 1,348 | 1,348 | 1,352 | 1,332.5 | 1.22M |
| February 20, 2026 | 1,338.5 | 1,341 | 0 | 1,343.5 | 1,328 | 1.93M |
| February 19, 2026 | 1,344.5 | 1,335.5 | 0 | 1,349.5 | 1,327 | 1.54M |
| February 18, 2026 | 1,362 | 1,350 | 0 | 1,372.5 | 1,350 | 2.34M |
| February 17, 2026 | 1,376.5 | 1,365.5 | 0 | 1,394.5 | 1,360 | 1.5M |
| February 16, 2026 | 1,358 | 1,369 | 0 | 1,378 | 1,345 | 904,874 |
| February 13, 2026 | 1,335.5 | 1,363 | 0 | 1,365.5 | 1,327.5 | 2.51M |
| February 12, 2026 | 1,310 | 1,345 | 0 | 1,345 | 1,292 | 1.61M |
| February 11, 2026 | 1,287.5 | 1,309.5 | 0 | 1,314 | 1,280.5 | 1.2M |
| February 10, 2026 | 1,254 | 1,283.5 | 0 | 1,283.5 | 1,251.5 | 1.13M |
| February 09, 2026 | 1,276 | 1,249.5 | 0 | 1,276 | 1,233.5 | 1.38M |
| February 06, 2026 | 1,273.5 | 1,276 | 0 | 1,281 | 1,271.5 | 629,830 |
| February 05, 2026 | 1,286.5 | 1,278 | 0 | 1,286.5 | 1,250 | 1.16M |
| February 04, 2026 | 1,266 | 1,286.5 | 0 | 1,300 | 1,258.5 | 1.08M |
| February 03, 2026 | 1,243 | 1,258 | 0 | 1,258 | 1,240.5 | 1.48M |
| February 02, 2026 | 1,247.5 | 1,248 | 0 | 1,265.5 | 1,245 | 1.23M |
| January 30, 2026 | 1,246 | 1,247 | 0 | 1,256 | 1,242 | 2.36M |
| January 29, 2026 | 1,240.5 | 1,250 | 0 | 1,254 | 1,234 | 2.16M |
| January 28, 2026 | 1,232.5 | 1,244 | 0 | 1,248 | 1,226.5 | 1.76M |
| January 27, 2026 | 1,214 | 1,233 | 0 | 1,233 | 1,203 | 1.09M |
| January 26, 2026 | 1,199 | 1,214.5 | 0 | 1,222.5 | 1,197 | 1M |
| January 23, 2026 | 1,197.5 | 1,192.5 | 0 | 1,209 | 1,184 | 1.42M |
| January 22, 2026 | 1,220 | 1,206.5 | 0 | 1,230.5 | 1,177.5 | 1.95M |
| January 21, 2026 | 1,211 | 1,211 | 0 | 1,222 | 1,205 | 592,000 |
| January 20, 2026 | 1,227.5 | 1,211.5 | 0 | 1,233 | 1,211.5 | 1.05M |
| January 19, 2026 | 1,232 | 1,228 | 0 | 1,239 | 1,225 | 818,879 |
| January 16, 2026 | 1,214 | 1,225 | 0 | 1,225 | 1,210 | 6.31M |
| January 15, 2026 | 1,202.5 | 1,218.5 | 0 | 1,227 | 1,198.5 | 876,038 |
| January 14, 2026 | 1,195.5 | 1,198.5 | 0 | 1,198.5 | 1,181 | 1.29M |
| January 13, 2026 | 1,213 | 1,192 | 0 | 1,215.5 | 1,189.5 | 946,854 |
| January 12, 2026 | 1,233 | 1,215.5 | 0 | 1,234.55 | 1,209 | 1.05M |
| January 09, 2026 | 1,230 | 1,242 | 0 | 1,242 | 1,217.89 | 992,591 |