United Utilities Group PLC (LON:UU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,208.00
-14.50 (-1.19%)
At close: Dec 5, 2025
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,214.50 | 1,219.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.19% | 834,111 |
| Dec 4, 2025 | 1,220.00 | 1,223.50 | 1,215.00 | 1,222.50 | 1,222.50 | -0.20% | 902,924 |
| Dec 3, 2025 | 1,230.00 | 1,234.00 | 1,217.00 | 1,225.00 | 1,225.00 | -0.49% | 1,101,105 |
| Dec 2, 2025 | 1,233.50 | 1,240.50 | 1,226.00 | 1,231.00 | 1,231.00 | -0.20% | 1,661,694 |
| Dec 1, 2025 | 1,235.00 | 1,237.00 | 1,228.50 | 1,233.50 | 1,233.50 | -0.28% | 926,918 |
| Nov 28, 2025 | 1,235.50 | 1,243.00 | 1,231.50 | 1,237.00 | 1,237.00 | 0.04% | 701,911 |
| Nov 27, 2025 | 1,230.00 | 1,241.50 | 1,226.00 | 1,236.50 | 1,236.50 | 0.90% | 588,936 |
| Nov 26, 2025 | 1,205.50 | 1,237.50 | 1,195.38 | 1,225.50 | 1,225.50 | 1.28% | 1,385,770 |
| Nov 25, 2025 | 1,206.50 | 1,210.00 | 1,187.00 | 1,210.00 | 1,210.00 | 0.62% | 1,597,711 |
| Nov 24, 2025 | 1,187.50 | 1,202.56 | 1,179.50 | 1,202.50 | 1,202.50 | 1.14% | 5,616,771 |
| Nov 21, 2025 | 1,178.00 | 1,197.50 | 1,174.00 | 1,189.00 | 1,189.00 | 1.54% | 2,069,082 |
| Nov 20, 2025 | 1,163.00 | 1,172.50 | 1,157.00 | 1,171.00 | 1,171.00 | 0.95% | 1,245,814 |
| Nov 19, 2025 | 1,173.50 | 1,176.00 | 1,158.50 | 1,160.00 | 1,160.00 | -1.53% | 1,670,902 |
| Nov 18, 2025 | 1,182.50 | 1,187.00 | 1,173.50 | 1,178.00 | 1,178.00 | -0.67% | 2,162,144 |
| Nov 17, 2025 | 1,189.50 | 1,197.50 | 1,183.50 | 1,186.00 | 1,186.00 | -0.08% | 923,913 |
| Nov 14, 2025 | 1,195.50 | 1,200.00 | 1,175.50 | 1,187.00 | 1,187.00 | -1.17% | 1,230,845 |
| Nov 13, 2025 | 1,252.50 | 1,252.50 | 1,180.00 | 1,201.00 | 1,201.00 | - | 1,723,609 |
| Nov 12, 2025 | 1,208.00 | 1,214.00 | 1,199.85 | 1,201.00 | 1,201.00 | -0.62% | 1,389,005 |
| Nov 11, 2025 | 1,219.50 | 1,222.50 | 1,205.00 | 1,208.50 | 1,208.50 | -0.17% | 1,436,845 |
| Nov 10, 2025 | 1,210.50 | 1,215.00 | 1,199.00 | 1,210.50 | 1,210.50 | -0.33% | 783,363 |
| Nov 7, 2025 | 1,220.50 | 1,223.00 | 1,204.50 | 1,214.50 | 1,214.50 | -0.53% | 876,858 |
| Nov 6, 2025 | 1,223.50 | 1,225.50 | 1,199.50 | 1,221.00 | 1,221.00 | 0.21% | 2,663,344 |
| Nov 5, 2025 | 1,202.50 | 1,219.50 | 1,195.00 | 1,218.50 | 1,218.50 | 1.50% | 1,837,214 |
| Nov 4, 2025 | 1,189.50 | 1,203.50 | 1,185.50 | 1,200.50 | 1,200.50 | 1.01% | 2,313,308 |
| Nov 3, 2025 | 1,195.50 | 1,199.50 | 1,181.00 | 1,188.50 | 1,188.50 | -1.00% | 2,176,386 |
| Oct 31, 2025 | 1,204.00 | 1,208.00 | 1,197.00 | 1,200.50 | 1,200.50 | -0.41% | 1,018,897 |
| Oct 30, 2025 | 1,207.50 | 1,213.00 | 1,199.50 | 1,205.50 | 1,205.50 | -0.04% | 5,359,327 |
| Oct 29, 2025 | 1,211.00 | 1,218.00 | 1,198.50 | 1,206.00 | 1,206.00 | -0.70% | 4,115,277 |
| Oct 28, 2025 | 1,220.00 | 1,223.50 | 1,201.50 | 1,214.50 | 1,214.50 | -0.16% | 809,783 |
| Oct 27, 2025 | 1,215.50 | 1,225.50 | 1,209.00 | 1,216.50 | 1,216.50 | -0.49% | 672,563 |
| Oct 24, 2025 | 1,215.50 | 1,224.50 | 1,196.00 | 1,222.50 | 1,222.50 | 0.70% | 661,276 |
| Oct 23, 2025 | 1,215.00 | 1,219.50 | 1,206.50 | 1,214.00 | 1,214.00 | -0.70% | 669,772 |
| Oct 22, 2025 | 1,205.00 | 1,225.00 | 1,201.67 | 1,222.50 | 1,222.50 | 2.26% | 1,182,228 |
| Oct 21, 2025 | 1,182.50 | 1,195.50 | 1,181.50 | 1,195.50 | 1,195.50 | 1.10% | 997,556 |
| Oct 20, 2025 | 1,188.50 | 1,193.00 | 1,176.50 | 1,182.50 | 1,182.50 | -1.09% | 1,752,924 |
| Oct 17, 2025 | 1,199.50 | 1,199.50 | 1,185.00 | 1,195.50 | 1,195.50 | 0.13% | 1,580,195 |
| Oct 16, 2025 | 1,199.50 | 1,206.00 | 1,189.50 | 1,194.00 | 1,194.00 | -0.17% | 738,966 |
| Oct 15, 2025 | 1,190.00 | 1,196.00 | 1,176.50 | 1,196.00 | 1,196.00 | 0.84% | 994,190 |
| Oct 14, 2025 | 1,176.00 | 1,193.00 | 1,174.00 | 1,186.00 | 1,186.00 | 0.94% | 1,813,052 |
| Oct 13, 2025 | 1,175.50 | 1,177.74 | 1,166.00 | 1,175.00 | 1,175.00 | 0.26% | 5,719,593 |
| Oct 10, 2025 | 1,166.00 | 1,177.00 | 1,165.50 | 1,172.00 | 1,172.00 | 0.51% | 944,873 |
| Oct 9, 2025 | 1,156.00 | 1,173.00 | 1,154.50 | 1,166.00 | 1,166.00 | 1.08% | 1,364,004 |
| Oct 8, 2025 | 1,161.00 | 1,163.50 | 1,152.00 | 1,153.50 | 1,153.50 | -0.43% | 826,072 |
| Oct 7, 2025 | 1,152.50 | 1,158.50 | 1,147.50 | 1,158.50 | 1,158.50 | 0.87% | 1,100,094 |
| Oct 6, 2025 | 1,146.00 | 1,149.00 | 1,121.00 | 1,148.50 | 1,148.50 | -0.04% | 677,482 |
| Oct 3, 2025 | 1,147.00 | 1,151.50 | 1,141.50 | 1,149.00 | 1,149.00 | 0.44% | 765,345 |
| Oct 2, 2025 | 1,142.50 | 1,148.50 | 1,132.00 | 1,144.00 | 1,144.00 | -0.52% | 877,141 |
| Oct 1, 2025 | 1,151.50 | 1,158.00 | 1,134.00 | 1,150.00 | 1,150.00 | 0.31% | 859,488 |
| Sep 30, 2025 | 1,128.50 | 1,147.00 | 1,120.50 | 1,146.50 | 1,146.50 | 1.73% | 7,693,625 |
| Sep 29, 2025 | 1,130.00 | 1,134.00 | 1,121.00 | 1,127.00 | 1,127.00 | 0.27% | 943,898 |
| Sep 26, 2025 | 1,120.50 | 1,125.50 | 1,103.50 | 1,124.00 | 1,124.00 | 0.58% | 976,620 |
| Sep 25, 2025 | 1,125.50 | 1,125.50 | 1,099.00 | 1,117.50 | 1,117.50 | -0.75% | 1,527,434 |
| Sep 24, 2025 | 1,130.00 | 1,141.00 | 1,124.50 | 1,126.00 | 1,126.00 | 0.22% | 1,691,926 |
| Sep 23, 2025 | 1,139.00 | 1,153.00 | 1,119.50 | 1,123.50 | 1,123.50 | -0.75% | 948,656 |
| Sep 22, 2025 | 1,136.00 | 1,139.00 | 1,127.50 | 1,132.00 | 1,132.00 | -0.26% | 781,608 |
| Sep 19, 2025 | 1,136.50 | 1,142.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.22% | 3,526,194 |
| Sep 18, 2025 | 1,146.50 | 1,147.00 | 1,128.00 | 1,137.50 | 1,137.50 | -1.04% | 701,095 |
| Sep 17, 2025 | 1,141.00 | 1,158.50 | 1,133.00 | 1,149.50 | 1,149.50 | 1.19% | 691,818 |
| Sep 16, 2025 | 1,155.00 | 1,155.00 | 1,134.50 | 1,136.00 | 1,136.00 | -1.56% | 6,393,280 |
| Sep 15, 2025 | 1,151.00 | 1,157.00 | 1,140.50 | 1,154.00 | 1,154.00 | 0.57% | 692,695 |
| Sep 12, 2025 | 1,133.00 | 1,151.50 | 1,131.50 | 1,147.50 | 1,147.50 | 1.59% | 1,289,626 |
| Sep 11, 2025 | 1,126.00 | 1,131.50 | 1,122.00 | 1,129.50 | 1,129.50 | 0.31% | 2,310,541 |
| Sep 10, 2025 | 1,120.50 | 1,130.50 | 1,117.00 | 1,126.00 | 1,126.00 | 0.54% | 7,307,029 |
| Sep 9, 2025 | 1,125.00 | 1,126.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.22% | 749,510 |
| Sep 8, 2025 | 1,125.00 | 1,127.50 | 1,116.00 | 1,122.50 | 1,122.50 | -0.13% | 722,559 |
| Sep 5, 2025 | 1,106.00 | 1,125.50 | 1,102.50 | 1,124.00 | 1,124.00 | 1.35% | 1,106,713 |
| Sep 4, 2025 | 1,100.00 | 1,117.50 | 1,096.00 | 1,109.00 | 1,109.00 | 0.82% | 889,353 |
| Sep 3, 2025 | 1,087.00 | 1,102.50 | 1,072.00 | 1,100.00 | 1,100.00 | 0.78% | 1,014,351 |
| Sep 2, 2025 | 1,119.00 | 1,123.50 | 1,086.00 | 1,091.50 | 1,091.50 | -2.67% | 1,750,035 |
| Sep 1, 2025 | 1,145.00 | 1,153.00 | 1,121.00 | 1,121.50 | 1,121.50 | -2.48% | 865,486 |
| Aug 29, 2025 | 1,153.50 | 1,161.50 | 1,148.50 | 1,150.00 | 1,150.00 | -0.17% | 1,029,238 |
| Aug 28, 2025 | 1,163.00 | 1,165.00 | 1,143.50 | 1,152.00 | 1,152.00 | -0.99% | 867,677 |
| Aug 27, 2025 | 1,168.50 | 1,183.50 | 1,160.00 | 1,163.50 | 1,163.50 | -0.34% | 1,007,116 |
| Aug 26, 2025 | 1,178.50 | 1,180.00 | 1,156.50 | 1,167.50 | 1,167.50 | 0.09% | 3,660,900 |
| Aug 22, 2025 | 1,166.00 | 1,182.00 | 1,164.50 | 1,166.50 | 1,166.50 | -0.34% | 1,154,314 |
| Aug 21, 2025 | 1,157.00 | 1,170.50 | 1,157.00 | 1,170.50 | 1,170.50 | 0.95% | 2,790,294 |
| Aug 20, 2025 | 1,140.00 | 1,165.00 | 1,127.50 | 1,159.50 | 1,159.50 | 3.48% | 1,329,127 |
| Aug 19, 2025 | 1,132.50 | 1,133.00 | 1,120.50 | 1,120.50 | 1,120.50 | -1.02% | 750,903 |
| Aug 18, 2025 | 1,141.00 | 1,148.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.35% | 3,148,028 |
| Aug 15, 2025 | 1,141.50 | 1,145.50 | 1,134.50 | 1,136.00 | 1,136.00 | -0.13% | 822,213 |
| Aug 14, 2025 | 1,124.50 | 1,138.50 | 1,121.00 | 1,137.50 | 1,137.50 | 1.56% | 1,759,144 |
| Aug 13, 2025 | 1,114.00 | 1,126.00 | 1,113.13 | 1,120.00 | 1,120.00 | 0.67% | 1,833,416 |
| Aug 12, 2025 | 1,139.00 | 1,142.50 | 1,110.50 | 1,112.50 | 1,112.50 | -2.11% | 1,818,385 |
| Aug 11, 2025 | 1,135.00 | 1,138.50 | 1,128.00 | 1,136.50 | 1,136.50 | 0.13% | 858,356 |
| Aug 8, 2025 | 1,143.00 | 1,151.50 | 1,131.50 | 1,135.00 | 1,135.00 | -0.48% | 2,119,350 |
| Aug 7, 2025 | 1,153.50 | 1,156.50 | 1,129.00 | 1,140.50 | 1,140.50 | -1.55% | 1,595,274 |
| Aug 6, 2025 | 1,159.00 | 1,167.00 | 1,147.00 | 1,158.50 | 1,158.50 | 0.22% | 5,743,375 |
| Aug 5, 2025 | 1,152.50 | 1,163.00 | 1,149.50 | 1,156.00 | 1,156.00 | 0.52% | 1,677,899 |
| Aug 4, 2025 | 1,136.50 | 1,151.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.88% | 8,680,013 |
| Aug 1, 2025 | 1,125.00 | 1,147.50 | 1,124.00 | 1,140.00 | 1,140.00 | 1.11% | 2,310,878 |
| Jul 31, 2025 | 1,120.50 | 1,132.00 | 1,114.00 | 1,127.50 | 1,127.50 | 0.71% | 1,668,119 |
| Jul 30, 2025 | 1,114.50 | 1,123.00 | 1,111.00 | 1,119.50 | 1,119.50 | 0.95% | 939,775 |
| Jul 29, 2025 | 1,107.50 | 1,121.00 | 1,097.50 | 1,109.00 | 1,109.00 | -0.09% | 1,123,630 |
| Jul 28, 2025 | 1,122.50 | 1,125.25 | 1,105.00 | 1,110.00 | 1,110.00 | -0.89% | 734,107 |
| Jul 25, 2025 | 1,125.50 | 1,126.00 | 1,103.50 | 1,120.00 | 1,120.00 | -0.36% | 2,896,978 |
| Jul 24, 2025 | 1,134.50 | 1,143.50 | 1,121.00 | 1,124.00 | 1,124.00 | -1.27% | 1,282,983 |
| Jul 23, 2025 | 1,163.50 | 1,166.00 | 1,138.50 | 1,138.50 | 1,138.50 | -2.44% | 1,750,135 |
| Jul 22, 2025 | 1,145.00 | 1,169.00 | 1,134.50 | 1,167.00 | 1,167.00 | 2.41% | 5,105,480 |
| Jul 21, 2025 | 1,122.50 | 1,140.07 | 1,117.00 | 1,139.50 | 1,139.50 | 1.92% | 1,736,993 |
| Jul 18, 2025 | 1,106.50 | 1,125.50 | 1,099.50 | 1,118.00 | 1,118.00 | 1.78% | 3,121,245 |