1. Share Prices

  2. United Utilities Group PLC (UU.)

1,094.50p-7.50 (-0.68%)10 May 2024, 17:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

United Utilities Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20241105.50p1111.50p1057.50p1094.50p2,461,127
May 9, 20241084.50p1104.00p1084.50p1102.00p866,790
May 8, 20241091.00p1095.50p1084.50p1086.00p1,055,514
May 7, 20241087.50p1094.50p1080.50p1087.00p1,395,241
May 3, 20241050.50p1086.00p1049.00p1073.00p1,584,582
May 2, 20241054.00p1056.50p1047.00p1049.00p1,325,696
May 1, 20241048.50p1063.50p1044.50p1054.00p770,514
Apr 30, 20241046.50p1052.50p1039.00p1044.50p1,576,912
Apr 29, 20241041.50p1052.00p1039.50p1045.00p2,290,658
Apr 26, 20241030.50p1041.00p1029.50p1038.50p979,141
Apr 25, 20241038.00p1047.00p1020.00p1030.00p1,254,026
Apr 24, 20241039.50p1040.50p1031.88p1037.50p1,746,839
Apr 23, 20241053.00p1057.00p1035.00p1042.50p1,039,226
Apr 22, 20241041.00p1056.50p1041.00p1046.50p2,453,915
Apr 19, 20241020.00p1034.50p1015.85p1034.00p4,518,806
Apr 18, 20241008.50p1018.50p1007.50p1018.50p2,385,639
Apr 17, 2024996.00p1011.50p991.40p1002.50p1,231,975
Apr 16, 2024998.40p1017.50p991.20p1001.00p1,952,923
Apr 15, 20241013.00p1017.50p1000.50p1006.50p861,325
Apr 12, 20241001.50p1022.00p998.00p1014.50p1,523,284
Apr 11, 2024999.00p1010.00p992.00p994.40p2,281,602
Apr 10, 20241016.50p1021.00p990.40p997.80p7,805,516
Apr 9, 20241013.50p1017.50p1004.00p1012.00p1,566,193
Apr 8, 20241023.00p1026.00p1003.50p1011.50p2,725,576
Apr 5, 20241037.50p1041.50p1019.00p1023.50p2,176,430
Apr 4, 20241035.50p1049.00p1034.00p1044.00p2,870,505
Apr 3, 20241036.50p1045.00p1028.50p1035.00p1,913,977
Apr 2, 20241030.50p1043.50p1020.00p1041.00p2,068,034
Mar 28, 20241047.50p1050.00p1023.50p1029.00p1,751,577
Mar 27, 20241042.50p1045.50p1022.00p1045.50p3,516,107
Mar 26, 20241050.50p1058.00p1040.00p1041.50p1,933,757
Mar 25, 20241051.50p1057.09p1048.50p1052.00p1,056,440
Mar 22, 20241053.50p1062.10p1052.00p1053.00p1,437,279
Mar 21, 20241054.00p1061.00p1041.50p1049.50p2,345,629
Mar 20, 20241027.00p1049.00p1025.00p1049.00p1,603,190
Mar 19, 20241023.00p1029.50p1016.00p1026.50p1,377,511
Mar 18, 20241056.00p1056.00p1020.50p1026.50p1,987,994
Mar 15, 20241055.00p1066.50p1055.00p1058.50p6,636,751
Mar 14, 20241058.50p1065.50p1047.50p1055.00p1,323,749
Mar 13, 20241046.00p1064.50p1046.00p1057.50p2,831,981
Mar 12, 20241060.50p1070.00p1041.00p1041.00p2,563,694
Mar 11, 20241054.50p1060.50p1048.00p1054.50p880,200
Mar 8, 20241053.50p1059.00p1043.50p1057.00p1,431,125
Mar 7, 20241030.00p1062.50p1024.00p1054.00p2,805,000
Mar 6, 20241020.50p1038.00p1016.00p1033.00p3,339,734
Mar 5, 20241018.50p1025.50p1014.50p1023.00p1,203,411
Mar 4, 20241016.00p1023.50p1010.00p1017.00p1,494,714
Mar 1, 20241020.00p1027.00p1006.00p1017.50p2,689,163
Feb 29, 20241034.50p1043.00p1025.00p1025.00p6,003,329
Feb 28, 20241034.00p1037.00p1017.50p1027.00p1,570,438
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.