UK markets close in 5 hours 16 minutes

United Utilities Group PLC (UUGRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.90+0.05 (+0.19%)
At close: 03:45PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202426.3026.3025.9025.9025.9022,800
19 Apr 202425.5025.8725.5025.8525.8543,200
18 Apr 202425.5325.7525.2925.6025.6050,400
17 Apr 202425.5525.6025.0225.5625.5645,900
16 Apr 202425.4225.5425.0225.2625.2645,100
15 Apr 202425.6625.7425.2825.2825.2826,500
12 Apr 202425.4525.7425.4325.4325.4357,700
11 Apr 202425.5425.5425.1225.3725.3744,800
10 Apr 202425.5125.5125.1325.1825.1852,800
09 Apr 202425.9126.0225.6525.7925.79120,900
08 Apr 202425.0425.9325.0425.8625.8648,200
05 Apr 202425.9526.1925.8326.0226.0255,900
04 Apr 202426.5926.8526.3126.3326.33117,100
03 Apr 202426.2426.3526.1226.1426.1412,200
02 Apr 202426.0526.3526.0326.3426.3494,000
01 Apr 202426.8526.8525.7825.8025.8016,100
28 Mar 202426.0626.1525.9026.0326.0318,000
27 Mar 202425.8126.4825.8126.4726.4733,900
26 Mar 202426.5726.5826.2026.4126.4121,500
25 Mar 202426.9026.9026.4926.4926.4912,300
22 Mar 202426.6826.7326.4426.6426.6449,500
21 Mar 202426.7926.8826.4326.6326.6315,700
20 Mar 202426.0426.9026.0426.7526.7559,700
19 Mar 202425.9826.2925.9426.1026.1062,000
18 Mar 202426.1826.2525.9826.0726.0713,400
15 Mar 202426.9827.0726.6726.8726.879,500
14 Mar 202426.9027.0326.7526.9426.9416,500
13 Mar 202427.1727.2426.9626.9726.9716,800
12 Mar 202426.8926.9226.4326.7226.7220,200
11 Mar 202427.0427.1626.8226.8626.8614,600
08 Mar 202427.1727.2026.8827.0927.0920,900
07 Mar 202427.2627.2626.7426.9226.9224,600
06 Mar 202426.3426.4226.0926.3526.3578,600
05 Mar 202425.9826.0825.8425.8525.8521,000
04 Mar 202425.6925.9625.6625.8825.8819,600
01 Mar 202425.6225.8125.6225.8125.8113,600
29 Feb 202426.2626.3625.8225.9425.9436,300
28 Feb 202425.5126.0525.5125.8825.8821,000
27 Feb 202426.2126.2125.9526.1726.17376,100
26 Feb 202426.3626.3625.6925.8925.89177,000
23 Feb 202426.5226.6726.2626.2626.2618,600
22 Feb 202426.5526.6526.4526.4526.4528,500
21 Feb 202426.9126.9726.5626.7226.7221,300
20 Feb 202426.1427.0226.1426.8926.8916,000
16 Feb 202426.5426.6626.3026.5226.5217,900
15 Feb 202426.4926.7626.2726.6726.6746,800
14 Feb 202425.7326.2125.7125.9825.98222,000
13 Feb 202426.5526.5525.9026.0626.06106,500
12 Feb 202425.9526.2725.9426.2726.2763,600
09 Feb 202425.7925.8425.5925.7825.7819,200
08 Feb 202426.1226.1325.6925.9825.9816,600
07 Feb 202426.4326.5626.3026.3226.3222,800
06 Feb 202426.2126.4426.2126.4326.4351,500
05 Feb 202426.2426.4626.2426.3126.3144,600
02 Feb 202427.1727.1726.5926.8126.8121,500
01 Feb 202426.9927.2226.7627.2227.2220,400
31 Jan 202426.9227.2126.8727.0027.0014,100
30 Jan 202426.8126.9526.7226.9526.9537,500
29 Jan 202426.6726.8026.5726.7126.7112,900
26 Jan 202426.7926.9526.7826.8626.8640,600
25 Jan 202426.5226.5426.0226.2926.29194,500
24 Jan 202427.1627.1626.5426.5526.5519,400
23 Jan 202426.6526.7926.4526.7126.7181,800
22 Jan 202426.2926.9326.2926.7526.7516,400
19 Jan 202426.3226.4126.1026.4126.4117,900
18 Jan 202426.4726.4726.2326.4426.4481,600
17 Jan 202426.1226.5825.9526.5326.53450,600
16 Jan 202426.8927.2826.8326.8526.8510,400
12 Jan 202427.1027.1727.0227.0327.0319,400
11 Jan 202426.8526.9526.5626.7026.7013,600
10 Jan 202426.5927.3726.5927.1727.177,700
09 Jan 202426.7727.3126.7727.0427.0415,400
08 Jan 202426.6627.1826.6627.0927.0911,000
05 Jan 202426.7627.4026.5027.2527.2550,000
04 Jan 202427.1527.4127.1527.3427.3426,800
03 Jan 202426.9227.2826.9227.1027.1024,000
02 Jan 202426.8626.9626.5626.9226.9281,400
29 Dec 202326.4527.6726.4527.4527.4535,300
28 Dec 202327.5527.7027.4727.5327.5352,100
27 Dec 202327.6627.8227.4727.5127.5115,100
26 Dec 202327.8427.8526.8927.7727.778,300
22 Dec 202327.3027.8227.3027.6427.6413,300
21 Dec 202327.6627.9727.3427.4527.45128,100
21 Dec 20230.414 Dividend
20 Dec 202328.0628.5027.9628.0627.65236,400
19 Dec 202328.0428.0427.6427.8627.4523,900
18 Dec 202327.6627.6627.0227.3926.9926,700
15 Dec 202328.0328.0427.5827.5827.1760,300
14 Dec 202328.3328.8228.3128.5428.1257,200
13 Dec 202328.1028.6828.0128.6828.2619,200
12 Dec 202327.3327.9827.3327.9027.4922,800
11 Dec 202327.8828.1127.8828.0227.6111,400
08 Dec 202327.9628.2427.9628.1227.7111,900
07 Dec 202327.6528.5527.6528.2027.7810,400
06 Dec 202327.6827.8527.6027.8027.396,300
05 Dec 202327.7827.8527.4127.4127.0115,800
04 Dec 202327.0527.5927.0527.4427.0466,500
01 Dec 202327.7728.0727.6728.0727.6638,700
30 Nov 202328.0928.0927.2527.8727.4646,300
29 Nov 202327.6429.6827.6428.5828.1612,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...