Canada markets closed

United Utilities Group PLC (UU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,036.50-14.00 (-1.33%)
At close: 05:10PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,052.001,055.061,030.001,036.501,036.502,408,088
Jun 13, 20241,016.001,050.901,001.561,050.501,050.502,231,734
Jun 12, 20241,004.501,032.00995.001,019.501,019.502,052,282
Jun 11, 20241,012.501,021.00997.60997.60997.601,392,237
Jun 10, 20241,003.001,013.501,001.001,010.501,010.50963,157
Jun 07, 20241,011.001,018.001,005.001,010.501,010.501,666,412
Jun 06, 20241,015.501,019.501,006.001,011.001,011.001,261,200
Jun 05, 20241,026.001,034.501,010.001,016.001,016.001,432,964
Jun 04, 20241,006.001,026.001,002.501,022.001,022.001,286,672
Jun 03, 20241,029.501,031.001,000.501,006.001,006.001,591,423
May 31, 20241,005.001,028.00999.001,016.001,016.0010,527,273
May 30, 2024987.601,010.50987.401,003.501,003.502,264,579
May 29, 2024983.401,013.00975.80990.80990.803,373,427
May 28, 20241,012.001,019.50967.00981.80981.803,504,366
May 24, 20241,019.501,023.501,000.001,007.501,007.502,215,484
May 23, 20241,063.001,066.501,009.501,024.001,024.005,501,718
May 22, 20241,083.001,091.501,068.501,077.001,077.004,604,016
May 21, 20241,091.001,100.501,049.501,086.001,086.002,642,016
May 20, 20241,107.001,109.501,091.501,093.501,093.501,258,470
May 17, 20241,096.501,113.501,093.501,108.001,108.001,185,645
May 16, 20241,087.501,107.001,078.621,097.001,097.001,947,709
May 15, 20241,104.501,123.501,102.501,112.001,112.001,618,271
May 14, 20241,091.001,111.001,087.501,107.001,107.001,423,474
May 13, 20241,098.501,107.001,089.501,090.501,090.501,366,568
May 10, 20241,105.501,111.501,057.501,094.501,094.502,461,127
May 09, 20241,084.501,104.001,084.501,102.001,102.00866,790
May 08, 20241,091.001,095.501,084.501,086.001,086.001,055,514
May 07, 20241,087.501,094.501,080.501,087.001,087.001,395,241
May 03, 20241,050.501,086.001,049.001,073.001,073.001,584,582
May 02, 20241,054.001,056.501,047.001,049.001,049.001,325,696
May 01, 20241,048.501,063.501,044.501,054.001,054.00770,514
Apr 30, 20241,046.501,052.501,039.001,044.501,044.501,576,912
Apr 29, 20241,041.501,052.001,039.501,045.001,045.002,290,658
Apr 26, 20241,030.501,041.001,029.501,038.501,038.50979,141
Apr 25, 20241,038.001,047.001,020.001,030.001,030.001,254,026
Apr 24, 20241,039.501,040.501,031.881,037.501,037.501,746,839
Apr 23, 20241,053.001,057.001,035.001,042.501,042.501,039,226
Apr 22, 20241,041.001,056.501,041.001,046.501,046.502,453,915
Apr 19, 20241,020.001,034.501,015.851,034.001,034.004,518,806
Apr 18, 20241,008.501,018.501,007.501,018.501,018.502,385,639
Apr 17, 2024996.001,011.50991.401,002.501,002.501,231,975
Apr 16, 2024998.401,017.50991.201,001.001,001.001,952,923
Apr 15, 20241,013.001,017.501,000.501,006.501,006.50861,325
Apr 12, 20241,001.501,022.00998.001,014.501,014.501,523,284
Apr 11, 2024999.001,010.00992.00994.40994.402,281,602
Apr 10, 20241,016.501,021.00990.40997.80997.807,805,516
Apr 09, 20241,013.501,017.501,004.001,012.001,012.001,566,193
Apr 08, 20241,023.001,026.001,003.501,011.501,011.502,725,576
Apr 05, 20241,037.501,041.501,019.001,023.501,023.502,176,430
Apr 04, 20241,035.501,049.001,034.001,044.001,044.002,870,505
Apr 03, 20241,036.501,045.001,028.501,035.001,035.001,913,977
Apr 02, 20241,030.501,043.501,020.001,041.001,041.002,068,034
Mar 28, 20241,047.501,050.001,023.501,029.001,029.001,751,577
Mar 27, 20241,042.501,045.501,022.001,045.501,045.503,516,107
Mar 26, 20241,050.501,058.001,040.001,041.501,041.501,933,757
Mar 25, 20241,051.501,057.091,048.501,052.001,052.001,056,440
Mar 22, 20241,053.501,062.101,052.001,053.001,053.001,437,279
Mar 21, 20241,054.001,061.001,041.501,049.501,049.502,345,629
Mar 20, 20241,027.001,049.001,025.001,049.001,049.001,603,190
Mar 19, 20241,023.001,029.501,016.001,026.501,026.501,377,511
Mar 18, 20241,056.001,056.001,020.501,026.501,026.501,987,994
Mar 15, 20241,055.001,066.501,055.001,058.501,058.506,636,751
Mar 14, 20241,058.501,065.501,047.501,055.001,055.001,323,749
Mar 13, 20241,046.001,064.501,046.001,057.501,057.502,831,981
Mar 12, 20241,060.501,070.001,041.001,041.001,041.002,563,694
Mar 11, 20241,054.501,060.501,048.001,054.501,054.50880,200
Mar 08, 20241,053.501,059.001,043.501,057.001,057.001,431,125
Mar 07, 20241,030.001,062.501,024.001,054.001,054.002,805,000
Mar 06, 20241,020.501,038.001,016.001,033.001,033.003,339,734
Mar 05, 20241,018.501,025.501,014.501,023.001,023.001,203,411
Mar 04, 20241,016.001,023.501,010.001,017.001,017.001,494,714
Mar 01, 20241,020.001,027.001,006.001,017.501,017.502,689,163
Feb 29, 20241,034.501,043.001,025.001,025.001,025.006,003,329
Feb 28, 20241,034.001,037.001,017.501,027.001,027.001,570,438
Feb 27, 20241,023.501,033.501,020.501,032.001,032.001,201,414
Feb 26, 20241,033.501,034.501,019.501,023.501,023.501,779,715
Feb 23, 20241,042.501,048.501,030.501,034.501,034.501,538,323
Feb 22, 20241,054.501,056.001,038.001,042.001,042.001,485,252
Feb 21, 20241,060.001,061.001,046.001,052.001,052.00910,915
Feb 20, 20241,043.501,055.501,032.001,054.001,054.002,182,360
Feb 19, 20241,046.001,049.501,035.501,041.501,041.50929,929
Feb 16, 20241,042.501,048.001,033.001,043.001,043.001,048,112
Feb 15, 20241,025.501,048.501,021.501,040.501,040.501,461,379
Feb 14, 20241,032.001,041.001,012.501,023.001,023.003,058,310
Feb 13, 20241,034.001,042.001,023.001,026.501,026.501,876,768
Feb 12, 20241,017.501,037.001,016.501,032.001,032.002,295,763
Feb 09, 20241,023.501,027.501,016.001,016.501,016.502,037,341
Feb 08, 20241,043.501,051.001,025.501,025.501,025.501,816,118
Feb 07, 20241,049.501,056.001,042.501,044.501,044.503,653,853
Feb 06, 20241,048.001,053.501,026.501,049.001,049.002,032,299
Feb 05, 20241,055.001,064.001,042.501,049.501,049.502,437,992
Feb 02, 20241,072.001,084.001,057.001,057.001,057.004,199,479
Feb 01, 20241,061.001,075.531,060.001,062.501,062.503,699,376
Jan 31, 20241,055.501,068.501,050.501,066.501,066.503,155,538
Jan 30, 20241,049.501,061.501,044.501,057.501,057.501,368,098
Jan 29, 20241,054.001,058.001,047.501,050.001,050.00940,892
Jan 26, 20241,027.001,057.501,026.501,057.501,057.501,735,285
Jan 25, 20241,026.501,031.501,018.501,026.001,026.001,121,328
Jan 24, 20241,043.501,047.501,030.501,031.501,031.50953,674
Jan 23, 20241,041.001,041.001,028.101,035.001,035.001,625,751
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...