Shares Magazine
1,166.50p-4.00 (-0.34%)22 Aug 2025, 17:00
United Utilities Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | 1166.00p | 1182.00p | 1164.50p | 1166.50p | 1,154,313 |
| Aug 21, 2025 | 1157.00p | 1170.50p | 1157.00p | 1170.50p | 2,790,294 |
| Aug 20, 2025 | 1140.00p | 1165.00p | 1127.50p | 1159.50p | 1,329,126 |
| Aug 19, 2025 | 1132.50p | 1133.00p | 1120.50p | 1120.50p | 750,902 |
| Aug 18, 2025 | 1141.00p | 1148.00p | 1130.00p | 1132.00p | 3,148,028 |
| Aug 15, 2025 | 1141.50p | 1145.50p | 1134.50p | 1136.00p | 822,212 |
| Aug 14, 2025 | 1124.50p | 1138.50p | 1121.00p | 1137.50p | 1,759,144 |
| Aug 13, 2025 | 1114.00p | 1126.00p | 1113.13p | 1120.00p | 1,833,416 |
| Aug 12, 2025 | 1139.00p | 1142.50p | 1110.50p | 1112.50p | 1,818,385 |
| Aug 11, 2025 | 1135.00p | 1138.50p | 1128.00p | 1136.50p | 858,356 |
| Aug 8, 2025 | 1143.00p | 1151.50p | 1131.50p | 1135.00p | 2,119,350 |
| Aug 7, 2025 | 1153.50p | 1156.50p | 1129.00p | 1140.50p | 1,595,273 |
| Aug 6, 2025 | 1159.00p | 1167.00p | 1147.00p | 1158.50p | 5,743,374 |
| Aug 5, 2025 | 1152.50p | 1163.00p | 1149.50p | 1156.00p | 1,677,899 |
| Aug 4, 2025 | 1136.50p | 1151.00p | 1135.00p | 1150.00p | 8,680,012 |
| Aug 1, 2025 | 1125.00p | 1147.50p | 1124.00p | 1140.00p | 2,310,877 |
| Jul 31, 2025 | 1120.50p | 1132.00p | 1114.00p | 1127.50p | 1,668,119 |
| Jul 30, 2025 | 1114.50p | 1123.00p | 1111.00p | 1119.50p | 939,774 |
| Jul 29, 2025 | 1107.50p | 1121.00p | 1097.50p | 1109.00p | 1,123,630 |
| Jul 28, 2025 | 1122.50p | 1125.25p | 1105.00p | 1110.00p | 734,107 |
| Jul 25, 2025 | 1125.50p | 1126.00p | 1103.50p | 1120.00p | 2,896,977 |
| Jul 24, 2025 | 1134.50p | 1143.50p | 1121.00p | 1124.00p | 1,282,982 |
| Jul 23, 2025 | 1163.50p | 1166.00p | 1138.50p | 1138.50p | 1,750,135 |
| Jul 22, 2025 | 1145.00p | 1169.00p | 1134.50p | 1167.00p | 5,105,480 |
| Jul 21, 2025 | 1123.50p | 1140.07p | 1117.00p | 1139.50p | 1,736,992 |
| Jul 18, 2025 | 1106.50p | 1125.50p | 1099.50p | 1118.00p | 3,121,245 |
| Jul 17, 2025 | 1107.50p | 1112.00p | 1098.50p | 1098.50p | 1,145,293 |
| Jul 16, 2025 | 1110.00p | 1111.50p | 1101.00p | 1108.50p | 1,047,864 |
| Jul 15, 2025 | 1114.50p | 1118.50p | 1106.50p | 1108.00p | 913,596 |
| Jul 14, 2025 | 1096.50p | 1110.00p | 1094.50p | 1110.00p | 1,049,441 |
| Jul 11, 2025 | 1093.50p | 1102.50p | 1088.50p | 1092.00p | 951,431 |
| Jul 10, 2025 | 1101.00p | 1107.00p | 1093.00p | 1094.00p | 930,912 |
| Jul 9, 2025 | 1097.00p | 1100.00p | 1088.50p | 1098.50p | 795,255 |
| Jul 8, 2025 | 1103.00p | 1110.00p | 1083.50p | 1092.50p | 2,082,860 |
| Jul 7, 2025 | 1120.50p | 1120.50p | 1104.00p | 1104.50p | 2,250,111 |
| Jul 4, 2025 | 1120.50p | 1123.00p | 1108.50p | 1117.50p | 1,185,276 |
| Jul 3, 2025 | 1118.00p | 1127.00p | 1115.00p | 1121.00p | 1,779,944 |
| Jul 2, 2025 | 1164.50p | 1165.50p | 1115.50p | 1120.00p | 1,257,421 |
| Jul 1, 2025 | 1150.50p | 1160.50p | 1144.50p | 1160.50p | 1,323,733 |
| Jun 30, 2025 | 1143.00p | 1152.00p | 1139.00p | 1141.50p | 1,439,800 |
| Jun 27, 2025 | 1147.50p | 1161.50p | 1138.50p | 1141.50p | 1,014,850 |
| Jun 26, 2025 | 1149.00p | 1162.00p | 1144.50p | 1152.00p | 1,706,744 |
| Jun 25, 2025 | 1142.50p | 1147.50p | 1137.50p | 1141.50p | 1,914,116 |
| Jun 24, 2025 | 1147.00p | 1153.50p | 1138.00p | 1146.50p | 1,769,107 |
| Jun 23, 2025 | 1116.50p | 1141.50p | 1112.00p | 1141.50p | 1,296,693 |
| Jun 20, 2025 | 1140.00p | 1143.00p | 1123.94p | 1124.00p | 2,971,243 |
| Jun 19, 2025 | 1136.50p | 1147.50p | 1125.50p | 1143.50p | 1,198,532 |
| Jun 18, 2025 | 1163.00p | 1171.50p | 1158.50p | 1171.00p | 1,952,264 |
| Jun 17, 2025 | 1154.50p | 1164.50p | 1147.50p | 1157.00p | 3,129,690 |
| Jun 16, 2025 | 1163.00p | 1165.00p | 1154.00p | 1160.00p | 1,246,306 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day.