United Utilities Group PLC (LON:UU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,318.00
-22.50 (-1.68%)
Apr 29, 2026, 1:44 PM GMT
United Utilities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,336.50 | 1,339.00 | 1,318.00 | 1,318.00 | - | -1.68% | 77,737 |
| Apr 28, 2026 | 1,338.00 | 1,347.50 | 1,334.50 | 1,340.50 | 1,340.50 | 0.37% | 998,830 |
| Apr 27, 2026 | 1,336.50 | 1,341.50 | 1,327.00 | 1,335.50 | 1,335.50 | -0.34% | 1,277,593 |
| Apr 24, 2026 | 1,346.50 | 1,358.00 | 1,339.00 | 1,340.00 | 1,340.00 | -0.33% | 2,722,360 |
| Apr 23, 2026 | 1,317.50 | 1,347.00 | 1,311.00 | 1,344.50 | 1,344.50 | 1.24% | 1,186,391 |
| Apr 22, 2026 | 1,319.50 | 1,332.50 | 1,319.50 | 1,328.00 | 1,328.00 | 0.49% | 2,342,594 |
| Apr 21, 2026 | 1,361.00 | 1,364.50 | 1,321.50 | 1,321.50 | 1,321.50 | -2.54% | 2,872,091 |
| Apr 20, 2026 | 1,358.00 | 1,363.50 | 1,345.00 | 1,356.00 | 1,356.00 | 0.41% | 1,064,335 |
| Apr 17, 2026 | 1,351.50 | 1,351.50 | 1,328.00 | 1,350.50 | 1,350.50 | -0.26% | 3,838,605 |
| Apr 16, 2026 | 1,351.50 | 1,375.00 | 1,348.50 | 1,354.00 | 1,354.00 | 0.18% | 964,575 |
| Apr 15, 2026 | 1,360.00 | 1,365.50 | 1,345.00 | 1,351.50 | 1,351.50 | -0.88% | 1,087,408 |
| Apr 14, 2026 | 1,359.50 | 1,387.00 | 1,353.50 | 1,363.50 | 1,363.50 | 0.11% | 1,249,557 |
| Apr 13, 2026 | 1,387.00 | 1,392.50 | 1,355.50 | 1,362.00 | 1,362.00 | -2.30% | 2,001,499 |
| Apr 10, 2026 | 1,390.50 | 1,398.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.14% | 1,837,620 |
| Apr 9, 2026 | 1,378.50 | 1,396.00 | 1,376.00 | 1,396.00 | 1,396.00 | 2.27% | 889,453 |
| Apr 8, 2026 | 1,389.00 | 1,391.00 | 1,364.00 | 1,365.00 | 1,365.00 | 0.78% | 1,496,998 |
| Apr 7, 2026 | 1,357.50 | 1,367.50 | 1,348.00 | 1,354.50 | 1,354.50 | -0.73% | 1,985,961 |
| Apr 2, 2026 | 1,341.00 | 1,373.50 | 1,330.50 | 1,364.50 | 1,364.50 | 1.79% | 1,603,499 |
| Apr 1, 2026 | 1,326.50 | 1,353.00 | 1,326.00 | 1,340.50 | 1,340.50 | 1.94% | 1,382,207 |
| Mar 31, 2026 | 1,325.50 | 1,339.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.72% | 1,446,946 |
| Mar 30, 2026 | 1,291.00 | 1,324.50 | 1,288.08 | 1,324.50 | 1,324.50 | 2.75% | 1,332,207 |
| Mar 27, 2026 | 1,290.50 | 1,300.50 | 1,269.00 | 1,289.00 | 1,289.00 | 0.47% | 980,193 |
| Mar 26, 2026 | 1,280.00 | 1,291.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.74% | 976,191 |
| Mar 25, 2026 | 1,268.00 | 1,300.00 | 1,266.00 | 1,292.50 | 1,292.50 | 3.19% | 1,031,978 |
| Mar 24, 2026 | 1,269.50 | 1,279.50 | 1,247.50 | 1,252.50 | 1,252.50 | -0.28% | 1,627,422 |
| Mar 23, 2026 | 1,247.50 | 1,284.00 | 1,229.00 | 1,256.00 | 1,256.00 | -0.87% | 3,205,688 |
| Mar 20, 2026 | 1,304.50 | 1,315.50 | 1,267.00 | 1,267.00 | 1,267.00 | -2.24% | 7,262,725 |
| Mar 19, 2026 | 1,332.50 | 1,337.00 | 1,291.00 | 1,296.00 | 1,296.00 | -3.36% | 1,411,802 |
| Mar 18, 2026 | 1,372.00 | 1,373.00 | 1,329.50 | 1,341.00 | 1,341.00 | -2.30% | 992,739 |
| Mar 17, 2026 | 1,356.50 | 1,382.50 | 1,356.50 | 1,372.50 | 1,372.50 | 1.52% | 1,073,489 |
| Mar 16, 2026 | 1,346.00 | 1,369.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.15% | 1,019,059 |
| Mar 13, 2026 | 1,357.00 | 1,374.50 | 1,339.00 | 1,354.00 | 1,354.00 | -0.26% | 1,354,352 |
| Mar 12, 2026 | 1,326.50 | 1,357.50 | 1,321.00 | 1,357.50 | 1,357.50 | 2.26% | 2,706,200 |
| Mar 11, 2026 | 1,324.50 | 1,336.50 | 1,314.50 | 1,327.50 | 1,327.50 | 0.30% | 3,158,097 |
| Mar 10, 2026 | 1,323.50 | 1,344.00 | 1,321.50 | 1,323.50 | 1,323.50 | 0.84% | 1,975,545 |
| Mar 9, 2026 | 1,324.50 | 1,328.24 | 1,300.50 | 1,312.50 | 1,312.50 | -1.91% | 3,489,608 |
| Mar 6, 2026 | 1,363.00 | 1,372.50 | 1,335.50 | 1,338.00 | 1,338.00 | -1.80% | 1,358,413 |
| Mar 5, 2026 | 1,368.50 | 1,383.50 | 1,355.50 | 1,362.50 | 1,362.50 | 0.11% | 2,319,662 |
| Mar 4, 2026 | 1,350.00 | 1,367.00 | 1,348.44 | 1,361.00 | 1,361.00 | 1.19% | 1,746,832 |
| Mar 3, 2026 | 1,376.50 | 1,383.09 | 1,340.00 | 1,345.00 | 1,345.00 | -3.31% | 2,255,533 |
| Mar 2, 2026 | 1,390.00 | 1,398.00 | 1,376.50 | 1,391.00 | 1,391.00 | -0.14% | 2,150,149 |
| Feb 27, 2026 | 1,382.00 | 1,404.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.83% | 3,899,857 |
| Feb 26, 2026 | 1,377.50 | 1,381.50 | 1,368.50 | 1,381.50 | 1,381.50 | 0.58% | 1,764,495 |
| Feb 25, 2026 | 1,357.00 | 1,379.50 | 1,350.00 | 1,373.50 | 1,373.50 | 0.48% | 826,685 |
| Feb 24, 2026 | 1,356.00 | 1,381.00 | 1,355.50 | 1,367.00 | 1,367.00 | 1.41% | 928,535 |
| Feb 23, 2026 | 1,344.50 | 1,352.50 | 1,332.50 | 1,348.00 | 1,348.00 | 0.52% | 1,221,189 |
| Feb 20, 2026 | 1,338.50 | 1,343.50 | 1,328.00 | 1,341.00 | 1,341.00 | 0.41% | 1,943,454 |
| Feb 19, 2026 | 1,344.50 | 1,349.50 | 1,327.00 | 1,335.50 | 1,335.50 | -1.07% | 1,538,060 |
| Feb 18, 2026 | 1,362.00 | 1,372.50 | 1,350.00 | 1,350.00 | 1,350.00 | -1.14% | 2,338,971 |
| Feb 17, 2026 | 1,376.50 | 1,394.50 | 1,360.00 | 1,365.50 | 1,365.50 | -0.26% | 1,495,990 |
| Feb 16, 2026 | 1,358.00 | 1,378.50 | 1,345.00 | 1,369.00 | 1,369.00 | 0.44% | 904,875 |
| Feb 13, 2026 | 1,335.50 | 1,365.50 | 1,326.50 | 1,363.00 | 1,363.00 | 1.34% | 2,512,258 |
| Feb 12, 2026 | 1,310.00 | 1,345.00 | 1,292.00 | 1,345.00 | 1,345.00 | 2.71% | 1,608,624 |
| Feb 11, 2026 | 1,287.50 | 1,314.50 | 1,280.50 | 1,309.50 | 1,309.50 | 2.03% | 1,198,114 |
| Feb 10, 2026 | 1,254.00 | 1,283.50 | 1,251.50 | 1,283.50 | 1,283.50 | 2.72% | 1,126,851 |
| Feb 9, 2026 | 1,276.00 | 1,276.00 | 1,233.50 | 1,249.50 | 1,249.50 | -2.08% | 1,379,965 |
| Feb 6, 2026 | 1,273.50 | 1,281.00 | 1,271.50 | 1,276.00 | 1,276.00 | -0.16% | 629,830 |
| Feb 5, 2026 | 1,286.50 | 1,286.50 | 1,250.00 | 1,278.00 | 1,278.00 | -0.66% | 1,158,299 |
| Feb 4, 2026 | 1,266.00 | 1,300.00 | 1,258.50 | 1,286.50 | 1,286.50 | 2.27% | 1,083,749 |
| Feb 3, 2026 | 1,243.00 | 1,258.00 | 1,240.50 | 1,258.00 | 1,258.00 | 0.80% | 1,480,009 |
| Feb 2, 2026 | 1,247.50 | 1,265.50 | 1,245.00 | 1,248.00 | 1,248.00 | 0.08% | 1,225,571 |
| Jan 30, 2026 | 1,246.00 | 1,256.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.24% | 2,357,426 |
| Jan 29, 2026 | 1,240.50 | 1,254.00 | 1,234.00 | 1,250.00 | 1,250.00 | 0.48% | 2,158,357 |
| Jan 28, 2026 | 1,232.50 | 1,248.00 | 1,226.50 | 1,244.00 | 1,244.00 | 0.89% | 1,762,483 |
| Jan 27, 2026 | 1,214.00 | 1,233.00 | 1,203.00 | 1,233.00 | 1,233.00 | 1.52% | 1,090,482 |
| Jan 26, 2026 | 1,199.00 | 1,222.50 | 1,197.00 | 1,214.50 | 1,214.50 | 1.84% | 1,001,980 |
| Jan 23, 2026 | 1,197.50 | 1,209.00 | 1,183.50 | 1,192.50 | 1,192.50 | -1.16% | 1,422,057 |
| Jan 22, 2026 | 1,220.00 | 1,230.50 | 1,177.50 | 1,206.50 | 1,206.50 | -0.37% | 1,952,531 |
| Jan 21, 2026 | 1,211.00 | 1,222.50 | 1,204.00 | 1,211.00 | 1,211.00 | -0.04% | 592,001 |
| Jan 20, 2026 | 1,227.50 | 1,233.50 | 1,211.50 | 1,211.50 | 1,211.50 | -1.34% | 1,052,074 |
| Jan 19, 2026 | 1,232.00 | 1,239.00 | 1,225.00 | 1,228.00 | 1,228.00 | 0.24% | 818,880 |
| Jan 16, 2026 | 1,214.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.53% | 6,310,938 |
| Jan 15, 2026 | 1,202.50 | 1,227.50 | 1,198.50 | 1,218.50 | 1,218.50 | 1.67% | 876,039 |
| Jan 14, 2026 | 1,195.50 | 1,198.50 | 1,181.00 | 1,198.50 | 1,198.50 | 0.55% | 1,289,241 |
| Jan 13, 2026 | 1,213.00 | 1,215.50 | 1,189.50 | 1,192.00 | 1,192.00 | -1.93% | 946,855 |
| Jan 12, 2026 | 1,233.00 | 1,234.55 | 1,209.00 | 1,215.50 | 1,215.50 | -2.13% | 1,054,827 |
| Jan 9, 2026 | 1,230.00 | 1,242.00 | 1,217.89 | 1,242.00 | 1,242.00 | 0.44% | 992,591 |
| Jan 8, 2026 | 1,234.50 | 1,242.50 | 1,228.50 | 1,236.50 | 1,236.50 | 0.37% | 806,564 |
| Jan 7, 2026 | 1,223.50 | 1,240.00 | 1,220.00 | 1,232.00 | 1,232.00 | 1.32% | 762,641 |
| Jan 6, 2026 | 1,201.00 | 1,241.00 | 1,196.00 | 1,216.00 | 1,216.00 | 1.33% | 1,207,567 |
| Jan 5, 2026 | 1,208.00 | 1,208.50 | 1,179.50 | 1,200.00 | 1,200.00 | -0.50% | 704,169 |
| Jan 2, 2026 | 1,197.50 | 1,206.00 | 1,189.00 | 1,206.00 | 1,206.00 | 1.01% | 624,111 |
| Dec 31, 2025 | 1,205.00 | 1,205.00 | 1,190.50 | 1,194.00 | 1,194.00 | -0.75% | 354,519 |
| Dec 30, 2025 | 1,188.50 | 1,203.00 | 1,183.50 | 1,203.00 | 1,203.00 | 1.26% | 1,215,789 |
| Dec 29, 2025 | 1,179.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | 0.81% | 325,564 |
| Dec 24, 2025 | 1,177.00 | 1,182.50 | 1,172.50 | 1,178.50 | 1,178.50 | - | 122,264 |
| Dec 23, 2025 | 1,184.50 | 1,186.50 | 1,177.00 | 1,178.50 | 1,178.50 | 0.13% | 448,974 |
| Dec 22, 2025 | 1,172.50 | 1,182.00 | 1,165.50 | 1,177.00 | 1,177.00 | -0.93% | 874,806 |
| Dec 19, 2025 | 1,183.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.25% | 4,993,745 |
| Dec 18, 2025 | 1,182.00 | 1,192.00 | 1,179.00 | 1,185.00 | 1,185.00 | -1.50% | 2,032,310 |
| Dec 17, 2025 | 1,179.50 | 1,213.00 | 1,176.00 | 1,203.00 | 1,185.12 | 2.56% | 2,474,861 |
| Dec 16, 2025 | 1,180.50 | 1,181.00 | 1,170.50 | 1,173.00 | 1,155.57 | -0.13% | 1,303,216 |
| Dec 15, 2025 | 1,182.00 | 1,187.50 | 1,174.50 | 1,174.50 | 1,157.04 | -0.17% | 1,192,382 |
| Dec 12, 2025 | 1,170.00 | 1,179.00 | 1,164.50 | 1,176.50 | 1,159.01 | 0.17% | 1,181,371 |
| Dec 11, 2025 | 1,171.00 | 1,180.00 | 1,162.50 | 1,174.50 | 1,157.04 | -0.04% | 1,259,305 |
| Dec 10, 2025 | 1,191.50 | 1,196.00 | 1,175.00 | 1,175.00 | 1,157.54 | -1.71% | 1,241,469 |
| Dec 9, 2025 | 1,196.50 | 1,207.50 | 1,190.00 | 1,195.50 | 1,177.73 | -0.29% | 2,358,945 |
| Dec 8, 2025 | 1,202.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,181.18 | -0.75% | 556,296 |
| Dec 5, 2025 | 1,214.50 | 1,219.50 | 1,208.00 | 1,208.00 | 1,190.05 | -1.19% | 854,522 |
| Dec 4, 2025 | 1,220.00 | 1,223.50 | 1,215.00 | 1,222.50 | 1,204.33 | -0.20% | 902,924 |