Skip to main content
logo
United Utilities Group PLC (LON:UU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,206.00
+12.00 (1.01%)
At close: Jan 2, 2026

United Utilities Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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