Skip to main content
United Utilities Group PLC (LON:UU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,341.00
-21.50 (-1.58%)
Mar 6, 2026, 2:20 PM GMT

United Utilities Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,363.001,372.501,347.001,348.50--1.03%195,410
Mar 5, 20261,368.501,383.501,355.501,362.501,362.500.11%2,319,662
Mar 4, 20261,350.001,367.001,348.441,361.001,361.001.19%1,746,832
Mar 3, 20261,376.501,383.091,340.001,345.001,345.00-3.31%2,255,533
Mar 2, 20261,390.001,397.501,377.501,391.001,391.00-0.14%2,122,793
Feb 27, 20261,382.001,404.001,373.001,393.001,393.000.83%3,899,845
Feb 26, 20261,377.501,381.501,369.001,381.501,381.500.58%1,764,350
Feb 25, 20261,357.001,379.501,350.001,373.501,373.500.48%714,282
Feb 24, 20261,356.001,381.001,355.501,367.001,367.001.41%928,535
Feb 23, 20261,344.501,352.501,332.501,348.001,348.000.52%1,190,263
Feb 20, 20261,338.501,343.501,328.001,341.001,341.000.41%1,943,454
Feb 19, 20261,344.501,348.001,327.001,335.501,335.50-1.07%1,537,952
Feb 18, 20261,362.001,372.501,350.001,350.001,350.00-1.14%2,338,971
Feb 17, 20261,376.501,394.001,360.001,365.501,365.50-0.26%1,494,983
Feb 16, 20261,358.001,378.501,345.001,369.001,369.000.44%904,875
Feb 13, 20261,335.501,365.501,326.501,363.001,363.001.34%2,512,258
Feb 12, 20261,310.001,345.001,292.001,345.001,345.002.71%1,608,624
Feb 11, 20261,287.501,314.501,280.501,309.501,309.502.03%1,154,368
Feb 10, 20261,254.001,283.501,252.501,283.501,283.502.72%1,126,657
Feb 9, 20261,276.001,276.001,233.501,249.501,249.50-2.08%1,379,965
Feb 6, 20261,273.501,280.501,272.501,276.001,276.00-0.16%629,718
Feb 5, 20261,286.501,286.501,250.001,278.001,278.00-0.66%1,158,299
Feb 4, 20261,266.001,300.001,258.501,286.501,286.502.27%1,083,746
Feb 3, 20261,243.001,258.001,241.501,258.001,258.000.80%1,479,854
Feb 2, 20261,247.501,265.501,245.001,248.001,248.000.08%1,225,571
Jan 30, 20261,246.001,256.001,242.001,247.001,247.00-0.24%2,357,426
Jan 29, 20261,240.501,254.001,234.001,250.001,250.000.48%2,158,228
Jan 28, 20261,232.501,246.501,227.001,244.001,244.000.89%1,762,330
Jan 27, 20261,214.001,233.001,203.001,233.001,233.001.52%1,090,310
Jan 26, 20261,199.001,222.501,197.001,214.501,214.501.84%1,001,980
Jan 23, 20261,197.501,209.001,183.501,192.501,192.50-1.16%1,422,057
Jan 22, 20261,220.001,230.501,177.501,206.501,206.50-0.37%1,952,531
Jan 21, 20261,211.001,222.501,204.001,211.001,211.00-0.04%592,001
Jan 20, 20261,227.501,233.501,211.501,211.501,211.50-1.34%1,052,074
Jan 19, 20261,232.001,239.001,225.001,228.001,228.000.24%818,880
Jan 16, 20261,214.001,225.001,210.001,225.001,225.000.53%5,367,437
Jan 15, 20261,202.501,227.001,198.501,218.501,218.501.67%875,913
Jan 14, 20261,195.501,198.501,181.001,198.501,198.500.55%1,289,241
Jan 13, 20261,213.001,215.501,189.501,192.001,192.00-1.93%946,855
Jan 12, 20261,233.001,234.551,209.001,215.501,215.50-2.13%1,054,827
Jan 9, 20261,230.001,242.001,217.891,242.001,242.000.44%992,591
Jan 8, 20261,234.501,242.501,228.501,236.501,236.500.37%806,564
Jan 7, 20261,223.501,240.001,220.001,232.001,232.001.32%762,641
Jan 6, 20261,201.001,241.001,196.001,216.001,216.001.33%1,207,567
Jan 5, 20261,208.001,208.001,180.001,200.001,200.00-0.50%703,916
Jan 2, 20261,197.501,206.001,191.501,206.001,206.001.01%623,801
Dec 31, 20251,205.001,205.001,190.501,194.001,194.00-0.75%354,519
Dec 30, 20251,188.501,203.001,183.501,203.001,203.001.26%1,215,789
Dec 29, 20251,179.001,188.001,172.001,188.001,188.000.81%325,235
Dec 24, 20251,177.001,182.001,172.501,178.501,178.50-122,191
Dec 23, 20251,184.501,186.501,177.501,178.501,178.500.13%439,938
Dec 22, 20251,172.501,182.001,165.501,177.001,177.00-0.93%874,806
Dec 19, 20251,183.001,188.001,168.001,188.001,188.000.25%4,993,745
Dec 18, 20251,182.001,192.001,179.001,185.001,185.00-1.50%2,032,310
Dec 17, 20251,179.501,212.501,177.001,203.001,185.122.56%2,474,774
Dec 16, 20251,180.501,181.001,170.501,173.001,155.57-0.13%1,303,216
Dec 15, 20251,182.001,187.501,174.501,174.501,157.04-0.17%1,192,382
Dec 12, 20251,170.001,179.001,164.501,176.501,159.010.17%1,181,371
Dec 11, 20251,171.001,180.001,162.501,174.501,157.04-0.04%1,259,305
Dec 10, 20251,191.501,196.001,175.001,175.001,157.54-1.71%1,241,469
Dec 9, 20251,196.501,207.501,190.001,195.501,177.73-0.29%2,358,945
Dec 8, 20251,202.001,210.001,199.001,199.001,181.18-0.75%556,296
Dec 5, 20251,214.501,219.501,208.001,208.001,190.05-1.19%854,522
Dec 4, 20251,220.001,223.501,215.001,222.501,204.33-0.20%902,924
Dec 3, 20251,230.001,234.001,217.001,225.001,206.79-0.49%1,101,254
Dec 2, 20251,233.501,240.501,226.001,231.001,212.70-0.20%1,661,694
Dec 1, 20251,235.001,237.001,228.501,233.501,215.17-0.28%926,918
Nov 28, 20251,235.501,243.001,231.501,237.001,218.610.04%786,798
Nov 27, 20251,230.001,241.501,226.001,236.501,218.120.90%588,936
Nov 26, 20251,205.501,237.501,195.381,225.501,207.291.28%1,385,770
Nov 25, 20251,206.501,210.001,187.001,210.001,192.020.62%1,597,711
Nov 24, 20251,187.501,202.561,179.501,202.501,184.631.14%5,616,771
Nov 21, 20251,178.001,197.501,174.001,189.001,171.331.54%2,069,082
Nov 20, 20251,163.001,172.501,157.001,171.001,153.600.95%1,245,814
Nov 19, 20251,173.501,176.001,158.501,160.001,142.76-1.53%1,670,902
Nov 18, 20251,182.501,187.001,173.501,178.001,160.49-0.67%2,162,144
Nov 17, 20251,189.501,197.501,183.501,186.001,168.37-0.08%923,913
Nov 14, 20251,195.501,200.001,175.501,187.001,169.36-1.17%1,230,845
Nov 13, 20251,252.501,252.501,180.001,201.001,183.15-1,723,609
Nov 12, 20251,208.001,214.001,199.851,201.001,183.15-0.62%1,389,005
Nov 11, 20251,219.501,222.501,205.001,208.501,190.54-0.17%1,436,845
Nov 10, 20251,210.501,215.001,199.001,210.501,192.51-0.33%783,363
Nov 7, 20251,220.501,223.001,204.501,214.501,196.45-0.53%876,858
Nov 6, 20251,223.501,225.501,199.501,221.001,202.850.21%2,663,344
Nov 5, 20251,202.501,219.501,195.001,218.501,200.391.50%1,837,214
Nov 4, 20251,189.501,203.501,185.501,200.501,182.661.01%2,313,308
Nov 3, 20251,195.501,199.501,181.001,188.501,170.84-1.00%2,176,386
Oct 31, 20251,204.001,208.001,197.001,200.501,182.66-0.41%1,018,897
Oct 30, 20251,207.501,213.001,199.501,205.501,187.58-0.04%5,359,327
Oct 29, 20251,211.001,218.001,198.501,206.001,188.08-0.70%4,115,277
Oct 28, 20251,220.001,223.501,201.501,214.501,196.45-0.16%809,783
Oct 27, 20251,215.501,225.501,209.001,216.501,198.42-0.49%672,563
Oct 24, 20251,215.501,224.501,196.001,222.501,204.330.70%661,276
Oct 23, 20251,215.001,219.501,206.501,214.001,195.96-0.70%669,772
Oct 22, 20251,205.001,225.001,201.671,222.501,204.332.26%1,182,228
Oct 21, 20251,182.501,195.501,181.501,195.501,177.731.10%997,556
Oct 20, 20251,188.501,193.001,176.501,182.501,164.92-1.09%1,752,924
Oct 17, 20251,199.501,199.501,185.001,195.501,177.730.13%1,580,195
Oct 16, 20251,199.501,206.001,189.501,194.001,176.25-0.17%738,966
Oct 15, 20251,190.001,196.001,176.501,196.001,178.220.84%994,190