United Utilities Group PLC (UU.L) LSE

1,132.00

-1(-0.09%)

Updated at August 19 08:39AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 20251,168.51,171.51,136.921,1821,1661.05M
June 11, 20251,163.51,1681,133.521,173.51,157.51.28M
June 10, 20251,149.51,1621,127.71,165.51,149.46982,012
June 09, 20251,1441,1451,111.21,146.51,132658,992
June 06, 20251,1561,1441,110.231,1571,144929,402
June 05, 20251,152.51,152.51,152.51,155.51,144.41.17M
June 04, 20251,160.51,152.51,152.51,160.51,147.53.4M
June 03, 20251,183.51,157.51,157.51,183.51,1541.43M
June 02, 20251,174.51,1811,1811,1811,166.51.35M
May 30, 20251,1531,1711,1711,1781,139.59.93M
May 29, 20251,1451,149.51,149.51,155.51,134.461.04M
May 28, 20251,1581,150.51,150.51,160.51,1451.41M
May 27, 20251,156.51,1561,1561,162.51,145.5908,287
May 23, 20251,144.51,1481,1481,150.51,133.51.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved