United Utilities Group PLC (UU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,030.50 | 1,041.00 | 1,029.50 | 1,038.50 | 1,038.50 | 979,141 |
| 25 Apr 2024 | 1,038.00 | 1,047.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,254,026 |
| 24 Apr 2024 | 1,039.50 | 1,040.50 | 1,031.88 | 1,037.50 | 1,037.50 | 1,746,839 |
| 23 Apr 2024 | 1,053.00 | 1,057.00 | 1,035.00 | 1,042.50 | 1,042.50 | 1,039,226 |
| 22 Apr 2024 | 1,041.00 | 1,056.50 | 1,041.00 | 1,046.50 | 1,046.50 | 2,453,915 |
| 19 Apr 2024 | 1,020.00 | 1,034.50 | 1,015.85 | 1,034.00 | 1,034.00 | 4,518,806 |
| 18 Apr 2024 | 1,008.50 | 1,018.50 | 1,007.50 | 1,018.50 | 1,018.50 | 2,385,639 |
| 17 Apr 2024 | 996.00 | 1,011.50 | 991.40 | 1,002.50 | 1,002.50 | 1,231,975 |
| 16 Apr 2024 | 998.40 | 1,017.50 | 991.20 | 1,001.00 | 1,001.00 | 1,952,923 |
| 15 Apr 2024 | 1,013.00 | 1,017.50 | 1,000.50 | 1,006.50 | 1,006.50 | 861,325 |
| 12 Apr 2024 | 1,001.50 | 1,022.00 | 998.00 | 1,014.50 | 1,014.50 | 1,523,284 |
| 11 Apr 2024 | 999.00 | 1,010.00 | 992.00 | 994.40 | 994.40 | 2,281,602 |
| 10 Apr 2024 | 1,016.50 | 1,021.00 | 990.40 | 997.80 | 997.80 | 7,805,516 |
| 09 Apr 2024 | 1,013.50 | 1,017.50 | 1,004.00 | 1,012.00 | 1,012.00 | 1,566,193 |
| 08 Apr 2024 | 1,023.00 | 1,026.00 | 1,003.50 | 1,011.50 | 1,011.50 | 2,725,576 |
| 05 Apr 2024 | 1,037.50 | 1,041.50 | 1,019.00 | 1,023.50 | 1,023.50 | 2,176,430 |
| 04 Apr 2024 | 1,035.50 | 1,049.00 | 1,034.00 | 1,044.00 | 1,044.00 | 2,870,505 |
| 03 Apr 2024 | 1,036.50 | 1,045.00 | 1,028.50 | 1,035.00 | 1,035.00 | 1,913,977 |
| 02 Apr 2024 | 1,030.50 | 1,043.50 | 1,020.00 | 1,041.00 | 1,041.00 | 2,068,034 |
| 28 Mar 2024 | 1,047.50 | 1,050.00 | 1,023.50 | 1,029.00 | 1,029.00 | 1,751,577 |
| 27 Mar 2024 | 1,042.50 | 1,045.50 | 1,022.00 | 1,045.50 | 1,045.50 | 3,516,107 |
| 26 Mar 2024 | 1,050.50 | 1,058.00 | 1,040.00 | 1,041.50 | 1,041.50 | 1,933,757 |
| 25 Mar 2024 | 1,051.50 | 1,057.09 | 1,048.50 | 1,052.00 | 1,052.00 | 1,056,440 |
| 22 Mar 2024 | 1,053.50 | 1,062.10 | 1,052.00 | 1,053.00 | 1,053.00 | 1,437,279 |
| 21 Mar 2024 | 1,054.00 | 1,061.00 | 1,041.50 | 1,049.50 | 1,049.50 | 2,345,629 |
| 20 Mar 2024 | 1,027.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 1,603,190 |
| 19 Mar 2024 | 1,023.00 | 1,029.50 | 1,016.00 | 1,026.50 | 1,026.50 | 1,377,511 |
| 18 Mar 2024 | 1,056.00 | 1,056.00 | 1,020.50 | 1,026.50 | 1,026.50 | 1,987,994 |
| 15 Mar 2024 | 1,055.00 | 1,066.50 | 1,055.00 | 1,058.50 | 1,058.50 | 6,636,751 |
| 14 Mar 2024 | 1,058.50 | 1,065.50 | 1,047.50 | 1,055.00 | 1,055.00 | 1,323,749 |
| 13 Mar 2024 | 1,046.00 | 1,064.50 | 1,046.00 | 1,057.50 | 1,057.50 | 2,831,981 |
| 12 Mar 2024 | 1,060.50 | 1,070.00 | 1,041.00 | 1,041.00 | 1,041.00 | 2,563,694 |
| 11 Mar 2024 | 1,054.50 | 1,060.50 | 1,048.00 | 1,054.50 | 1,054.50 | 880,200 |
| 08 Mar 2024 | 1,053.50 | 1,059.00 | 1,043.50 | 1,057.00 | 1,057.00 | 1,431,125 |
| 07 Mar 2024 | 1,030.00 | 1,062.50 | 1,024.00 | 1,054.00 | 1,054.00 | 2,805,000 |
| 06 Mar 2024 | 1,020.50 | 1,038.00 | 1,016.00 | 1,033.00 | 1,033.00 | 3,339,734 |
| 05 Mar 2024 | 1,018.50 | 1,025.50 | 1,014.50 | 1,023.00 | 1,023.00 | 1,203,411 |
| 04 Mar 2024 | 1,016.00 | 1,023.50 | 1,010.00 | 1,017.00 | 1,017.00 | 1,494,714 |
| 01 Mar 2024 | 1,020.00 | 1,027.00 | 1,006.00 | 1,017.50 | 1,017.50 | 2,689,163 |
| 29 Feb 2024 | 1,034.50 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,003,329 |
| 28 Feb 2024 | 1,034.00 | 1,037.00 | 1,017.50 | 1,027.00 | 1,027.00 | 1,570,438 |
| 27 Feb 2024 | 1,023.50 | 1,033.50 | 1,020.50 | 1,032.00 | 1,032.00 | 1,201,414 |
| 26 Feb 2024 | 1,033.50 | 1,034.50 | 1,019.50 | 1,023.50 | 1,023.50 | 1,779,715 |
| 23 Feb 2024 | 1,042.50 | 1,048.50 | 1,030.50 | 1,034.50 | 1,034.50 | 1,538,323 |
| 22 Feb 2024 | 1,054.50 | 1,056.00 | 1,038.00 | 1,042.00 | 1,042.00 | 1,485,252 |
| 21 Feb 2024 | 1,060.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,052.00 | 910,915 |
| 20 Feb 2024 | 1,043.50 | 1,055.50 | 1,032.00 | 1,054.00 | 1,054.00 | 2,182,360 |
| 19 Feb 2024 | 1,046.00 | 1,049.50 | 1,035.50 | 1,041.50 | 1,041.50 | 929,929 |
| 16 Feb 2024 | 1,042.50 | 1,048.00 | 1,033.00 | 1,043.00 | 1,043.00 | 1,048,112 |
| 15 Feb 2024 | 1,025.50 | 1,048.50 | 1,021.50 | 1,040.50 | 1,040.50 | 1,461,379 |
| 14 Feb 2024 | 1,032.00 | 1,041.00 | 1,012.50 | 1,023.00 | 1,023.00 | 3,058,310 |
| 13 Feb 2024 | 1,034.00 | 1,042.00 | 1,023.00 | 1,026.50 | 1,026.50 | 1,876,768 |
| 12 Feb 2024 | 1,017.50 | 1,037.00 | 1,016.50 | 1,032.00 | 1,032.00 | 2,295,763 |
| 09 Feb 2024 | 1,023.50 | 1,027.50 | 1,016.00 | 1,016.50 | 1,016.50 | 2,037,341 |
| 08 Feb 2024 | 1,043.50 | 1,051.00 | 1,025.50 | 1,025.50 | 1,025.50 | 1,816,118 |
| 07 Feb 2024 | 1,049.50 | 1,056.00 | 1,042.50 | 1,044.50 | 1,044.50 | 3,653,853 |
| 06 Feb 2024 | 1,048.00 | 1,053.50 | 1,026.50 | 1,049.00 | 1,049.00 | 2,032,299 |
| 05 Feb 2024 | 1,055.00 | 1,064.00 | 1,042.50 | 1,049.50 | 1,049.50 | 2,437,992 |
| 02 Feb 2024 | 1,072.00 | 1,084.00 | 1,057.00 | 1,057.00 | 1,057.00 | 4,199,479 |
| 01 Feb 2024 | 1,061.00 | 1,075.53 | 1,060.00 | 1,062.50 | 1,062.50 | 3,699,376 |
| 31 Jan 2024 | 1,055.50 | 1,068.50 | 1,050.50 | 1,066.50 | 1,066.50 | 3,155,538 |
| 30 Jan 2024 | 1,049.50 | 1,061.50 | 1,044.50 | 1,057.50 | 1,057.50 | 1,368,098 |
| 29 Jan 2024 | 1,054.00 | 1,058.00 | 1,047.50 | 1,050.00 | 1,050.00 | 940,892 |
| 26 Jan 2024 | 1,027.00 | 1,057.50 | 1,026.50 | 1,057.50 | 1,057.50 | 1,735,285 |
| 25 Jan 2024 | 1,026.50 | 1,031.50 | 1,018.50 | 1,026.00 | 1,026.00 | 1,121,328 |
| 24 Jan 2024 | 1,043.50 | 1,047.50 | 1,030.50 | 1,031.50 | 1,031.50 | 953,674 |
| 23 Jan 2024 | 1,041.00 | 1,041.00 | 1,028.10 | 1,035.00 | 1,035.00 | 1,625,751 |
| 22 Jan 2024 | 1,015.50 | 1,040.50 | 1,015.50 | 1,036.50 | 1,036.50 | 1,431,182 |
| 19 Jan 2024 | 1,021.00 | 1,027.50 | 1,013.50 | 1,017.00 | 1,017.00 | 3,277,635 |
| 18 Jan 2024 | 1,028.00 | 1,029.00 | 1,013.50 | 1,020.50 | 1,020.50 | 1,555,220 |
| 17 Jan 2024 | 1,047.00 | 1,048.00 | 1,014.00 | 1,029.50 | 1,029.50 | 1,747,437 |
| 16 Jan 2024 | 1,052.50 | 1,062.00 | 1,047.00 | 1,057.50 | 1,057.50 | 1,990,260 |
| 15 Jan 2024 | 1,056.50 | 1,061.50 | 1,045.50 | 1,051.00 | 1,051.00 | 1,018,858 |
| 12 Jan 2024 | 1,037.00 | 1,050.50 | 1,035.50 | 1,049.50 | 1,049.50 | 1,157,802 |
| 11 Jan 2024 | 1,061.50 | 1,063.50 | 1,032.00 | 1,033.00 | 1,033.00 | 1,963,787 |
| 10 Jan 2024 | 1,051.00 | 1,056.00 | 1,039.00 | 1,054.00 | 1,054.00 | 1,919,121 |
| 09 Jan 2024 | 1,047.00 | 1,059.50 | 1,041.77 | 1,054.50 | 1,054.50 | 2,241,307 |
| 08 Jan 2024 | 1,056.00 | 1,057.50 | 1,041.00 | 1,045.50 | 1,045.50 | 1,044,066 |
| 05 Jan 2024 | 1,057.00 | 1,064.50 | 1,044.50 | 1,057.50 | 1,057.50 | 1,320,723 |
| 04 Jan 2024 | 1,055.00 | 1,063.50 | 1,047.50 | 1,063.50 | 1,063.50 | 1,250,868 |
| 03 Jan 2024 | 1,042.50 | 1,054.00 | 1,040.00 | 1,054.00 | 1,054.00 | 1,300,381 |
| 02 Jan 2024 | 1,058.50 | 1,065.00 | 1,042.00 | 1,044.00 | 1,044.00 | 1,220,155 |
| 29 Dec 2023 | 1,064.00 | 1,067.00 | 1,057.00 | 1,059.50 | 1,059.50 | 510,883 |
| 28 Dec 2023 | 1,069.50 | 1,071.50 | 1,057.50 | 1,059.00 | 1,059.00 | 508,225 |
| 27 Dec 2023 | 1,071.50 | 1,079.50 | 1,063.00 | 1,063.00 | 1,063.00 | 1,041,431 |
| 22 Dec 2023 | 1,067.50 | 1,077.00 | 1,062.50 | 1,070.50 | 1,070.50 | 775,440 |
| 21 Dec 2023 | 1,080.00 | 1,084.50 | 1,067.50 | 1,068.00 | 1,068.00 | 2,690,425 |
| 21 Dec 2023 | 16.59 Dividend | |||||
| 20 Dec 2023 | 1,100.50 | 1,108.50 | 1,092.00 | 1,100.50 | 1,083.91 | 2,279,990 |
| 19 Dec 2023 | 1,084.50 | 1,097.00 | 1,071.50 | 1,092.00 | 1,075.54 | 1,817,727 |
| 18 Dec 2023 | 1,091.00 | 1,102.00 | 1,075.27 | 1,078.00 | 1,061.75 | 2,059,910 |
| 15 Dec 2023 | 1,104.50 | 1,113.00 | 1,087.50 | 1,092.00 | 1,075.54 | 3,952,429 |
| 14 Dec 2023 | 1,131.00 | 1,139.50 | 1,109.50 | 1,112.00 | 1,095.24 | 1,489,164 |
| 13 Dec 2023 | 1,100.50 | 1,116.50 | 1,092.50 | 1,110.00 | 1,093.27 | 2,353,638 |
| 12 Dec 2023 | 1,109.00 | 1,109.00 | 1,094.00 | 1,099.50 | 1,082.93 | 1,841,828 |
| 11 Dec 2023 | 1,108.00 | 1,112.50 | 1,093.00 | 1,107.50 | 1,090.80 | 2,103,065 |
| 08 Dec 2023 | 1,108.50 | 1,116.50 | 1,098.50 | 1,109.50 | 1,092.77 | 3,086,565 |
| 07 Dec 2023 | 1,100.50 | 1,115.50 | 1,089.50 | 1,105.50 | 1,088.83 | 1,933,503 |
| 06 Dec 2023 | 1,089.50 | 1,098.00 | 1,078.00 | 1,096.50 | 1,079.97 | 3,116,802 |
| 05 Dec 2023 | 1,067.50 | 1,092.50 | 1,062.00 | 1,085.00 | 1,068.64 | 1,853,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.