UK Markets close in 45 mins

United Utilities Group PLC (UUGRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.98-0.57 (-2.00%)
As of 3:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202129.1829.4729.1829.4429.44760,000
02 Sept 202129.3829.5629.2729.5629.562,110,000
01 Sept 202129.5829.9929.3529.3529.351,080,000
31 Aug 202129.0929.2529.0529.2429.241,930,000
30 Aug 202129.2329.8728.7629.1529.151,140,000
27 Aug 202128.9329.1028.8928.9528.95630,000
26 Aug 202128.8829.0428.7628.8328.832,730,000
25 Aug 202129.2329.4229.1529.1729.171,640,000
24 Aug 202129.4429.6929.3529.5529.553,500,000
23 Aug 202129.7829.8729.6029.7329.73700,000
20 Aug 202129.7530.1429.7129.7129.712,310,000
19 Aug 202129.6429.7929.5229.5729.576,110,000
18 Aug 202130.0030.1929.4329.4329.431,580,000
17 Aug 202130.3930.3930.1630.2030.20830,000
16 Aug 202130.3930.4830.2330.3430.341,160,000
13 Aug 202130.4630.6530.3930.5530.551,180,000
12 Aug 202130.0630.2730.0430.2730.271,110,000
11 Aug 202130.1830.3930.0830.2530.25900,000
10 Aug 202130.0030.9929.8030.0330.03860,000
09 Aug 202129.9530.7129.4029.9329.93860,000
06 Aug 202129.7729.8729.6829.7029.70620,000
05 Aug 202129.9630.9629.9530.0930.09920,000
04 Aug 202130.3230.3530.0530.2630.261,070,000
03 Aug 202130.2731.1430.1030.1030.1019,400
02 Aug 2021------
30 Jul 202130.4030.5030.3430.3430.3413,600
29 Jul 202130.0030.1829.9730.1830.1822,200
28 Jul 202129.6829.9329.6729.8329.8316,100
27 Jul 202129.4429.7529.4429.7529.7511,900
26 Jul 202129.4329.4329.2029.2829.287,700
23 Jul 202129.2529.5229.2529.4329.436,300
22 Jul 202128.9629.1228.7628.9528.9524,600
21 Jul 202129.2929.2928.9228.9228.9212,900
20 Jul 202128.8528.8628.6728.6728.6719,100
19 Jul 202129.0329.0328.6228.7028.7019,800
16 Jul 202129.1229.4229.0829.3829.3840,800
15 Jul 202129.0629.0828.8928.9628.965,800
14 Jul 202129.1929.3729.1429.3729.3719,800
13 Jul 202129.3829.5529.2629.4529.456,300
12 Jul 202129.5029.6029.3529.3929.395,400
09 Jul 202128.9229.5928.8629.2629.2617,500
08 Jul 202128.7329.1928.4828.6928.6912,800
07 Jul 202128.8129.0828.8029.0429.0421,400
06 Jul 202128.5428.9528.4528.6428.6411,000
02 Jul 202127.9328.2027.8427.9927.9916,400
01 Jul 202127.3627.9127.3627.6127.6151,800
30 Jun 202127.3327.6127.3227.4927.499,100
29 Jun 202127.6227.7227.5627.6027.6043,500
28 Jun 202128.0028.7928.0028.1528.1516,200
25 Jun 202127.4328.1327.4328.1228.128,500
24 Jun 202128.4928.4927.7728.0528.058,000
24 Jun 20210.815 Dividend
23 Jun 202129.1929.5828.6828.9528.1431,600
22 Jun 202128.9029.2028.8028.8228.0110,700
21 Jun 202128.7029.1528.7028.9528.1424,900
18 Jun 202128.8929.2628.4728.7027.8916,200
17 Jun 202128.8429.6028.8429.2728.4528,000
16 Jun 202129.5529.6029.1029.3428.5113,200
15 Jun 202129.1329.4829.1329.3728.5411,300
14 Jun 202129.3129.4829.2329.3628.535,300
11 Jun 202129.0729.6029.0729.3728.5426,400
10 Jun 202128.9129.5028.7629.0928.2715,200
09 Jun 202128.8128.8928.6828.8228.0111,000
08 Jun 202129.0629.0728.8429.0728.2529,700
07 Jun 202128.8929.2628.8829.0028.18141,100
04 Jun 202128.3328.9628.3128.6527.84216,600
03 Jun 202128.5928.7028.2928.2927.4912,800
02 Jun 202128.6328.7528.5728.6427.8326,600
01 Jun 202128.7028.7928.4828.4827.6817,000
28 May 202127.9928.1427.8628.0327.2415,700
27 May 202128.2928.2928.0328.2627.46135,000
26 May 202128.6028.6328.2428.5527.75241,100
25 May 202128.4028.4728.1128.1627.37188,500
24 May 202128.3928.7028.3628.5927.7932,400
21 May 202128.4928.6628.4128.6627.8519,700
20 May 202128.5029.1428.5028.7827.978,400
19 May 202128.2728.9228.1428.3327.5314,200
18 May 202128.5228.5928.2928.5527.7567,600
17 May 202128.0328.2428.0328.2427.4433,300
14 May 202128.3629.0528.2828.6027.7935,700
13 May 202127.6428.5827.5228.0427.2512,900
12 May 202128.0028.0027.5727.7626.9828,800
11 May 202127.7127.9927.6927.9527.16103,900
10 May 202128.2028.5928.1228.4127.6114,500
07 May 202128.1228.2027.8328.0227.2324,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...