1,115.00p-17.00 (-1.50%)02 May 2025, 17:00
United Utilities Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 1125.50p | 1129.50p | 1112.00p | 1115.00p | 1,490,113 |
May 1, 2025 | 1125.00p | 1136.50p | 1121.00p | 1132.00p | 617,540 |
Apr 30, 2025 | 1113.00p | 1132.00p | 1112.00p | 1127.50p | 2,340,430 |
Apr 29, 2025 | 1113.00p | 1120.50p | 1108.00p | 1115.50p | 1,346,442 |
Apr 28, 2025 | 1106.00p | 1117.00p | 1102.50p | 1108.50p | 1,190,369 |
Apr 25, 2025 | 1101.00p | 1105.00p | 1094.00p | 1104.50p | 1,762,233 |
Apr 24, 2025 | 1095.50p | 1111.00p | 1087.50p | 1105.50p | 3,562,867 |
Apr 23, 2025 | 1119.50p | 1124.00p | 1085.50p | 1098.00p | 2,380,766 |
Apr 22, 2025 | 1107.50p | 1121.00p | 1099.50p | 1116.00p | 2,519,605 |
Apr 17, 2025 | 1103.00p | 1112.00p | 1094.00p | 1112.00p | 1,120,890 |
Apr 16, 2025 | 1113.00p | 1113.50p | 1100.50p | 1108.00p | 1,266,772 |
Apr 15, 2025 | 1079.50p | 1102.00p | 1077.00p | 1102.00p | 1,443,006 |
Apr 14, 2025 | 1068.50p | 1080.50p | 1061.50p | 1076.00p | 1,449,255 |
Apr 11, 2025 | 1053.00p | 1075.50p | 1044.50p | 1067.00p | 1,921,101 |
Apr 10, 2025 | 1028.50p | 1058.25p | 1015.00p | 1045.00p | 3,542,148 |
Apr 9, 2025 | 1018.00p | 1022.50p | 995.40p | 1013.00p | 1,631,872 |
Apr 8, 2025 | 1003.00p | 1035.50p | 964.20p | 1027.50p | 4,164,713 |
Apr 7, 2025 | 1032.00p | 1042.50p | 996.00p | 1007.00p | 3,868,989 |
Apr 4, 2025 | 1084.00p | 1102.50p | 1053.50p | 1053.50p | 2,516,848 |
Apr 3, 2025 | 1030.50p | 1086.50p | 1029.00p | 1071.00p | 2,164,262 |
Apr 2, 2025 | 1012.50p | 1025.00p | 1010.00p | 1024.00p | 917,590 |
Apr 1, 2025 | 1008.00p | 1024.00p | 1008.00p | 1018.00p | 1,019,499 |
Mar 31, 2025 | 1008.50p | 1016.00p | 1000.50p | 1008.50p | 2,400,686 |
Mar 28, 2025 | 981.80p | 1011.00p | 979.80p | 1004.50p | 1,534,257 |
Mar 27, 2025 | 988.40p | 996.20p | 977.00p | 977.00p | 2,618,106 |
Mar 26, 2025 | 977.60p | 988.40p | 971.40p | 988.40p | 1,024,838 |
Mar 25, 2025 | 973.60p | 983.40p | 972.20p | 975.20p | 4,524,896 |
Mar 24, 2025 | 978.60p | 983.60p | 968.40p | 972.00p | 617,558 |
Mar 21, 2025 | 988.60p | 994.00p | 979.16p | 979.20p | 4,490,113 |
Mar 20, 2025 | 977.40p | 992.20p | 976.80p | 991.40p | 6,641,283 |
Mar 19, 2025 | 985.20p | 985.20p | 972.20p | 974.00p | 1,397,129 |
Mar 18, 2025 | 987.80p | 992.20p | 974.20p | 980.20p | 1,393,905 |
Mar 17, 2025 | 994.20p | 1002.00p | 988.60p | 988.60p | 2,243,357 |
Mar 14, 2025 | 984.80p | 993.60p | 979.20p | 992.20p | 1,444,694 |
Mar 13, 2025 | 974.60p | 982.00p | 971.80p | 981.00p | 956,427 |
Mar 12, 2025 | 992.00p | 992.86p | 973.00p | 979.80p | 1,028,072 |
Mar 11, 2025 | 983.40p | 995.20p | 981.32p | 991.20p | 2,005,918 |
Mar 10, 2025 | 960.40p | 982.80p | 955.40p | 981.60p | 2,691,830 |
Mar 7, 2025 | 948.20p | 970.20p | 937.20p | 958.20p | 2,124,799 |
Mar 6, 2025 | 940.40p | 949.00p | 932.20p | 949.00p | 2,117,211 |
Mar 5, 2025 | 964.60p | 969.60p | 942.60p | 944.40p | 1,469,312 |
Mar 4, 2025 | 965.60p | 983.40p | 965.32p | 976.20p | 1,353,770 |
Mar 3, 2025 | 972.40p | 978.96p | 959.40p | 963.60p | 1,189,369 |
Feb 28, 2025 | 961.00p | 982.60p | 960.20p | 980.20p | 2,985,961 |
Feb 27, 2025 | 968.20p | 973.40p | 960.80p | 963.20p | 1,098,939 |
Feb 26, 2025 | 975.20p | 979.20p | 966.20p | 972.00p | 887,245 |
Feb 25, 2025 | 977.60p | 986.95p | 969.20p | 973.80p | 1,807,886 |
Feb 24, 2025 | 969.80p | 981.20p | 965.60p | 981.20p | 1,075,269 |
Feb 21, 2025 | 962.60p | 970.60p | 958.20p | 961.40p | 1,431,839 |
Feb 20, 2025 | 978.80p | 980.60p | 963.00p | 965.20p | 1,645,968 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.