1. Share Prices

  2. United Utilities Group PLC (UU.)

980.00p+42.40 (+4.52%)15 Jan 2025, 16:49
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
Jan 14, 2025951.00p953.80p928.00p937.60p1,373,348
Jan 13, 2025954.20p959.60p948.60p950.20p2,663,587
Jan 10, 2025973.00p979.20p948.00p956.40p1,215,716
Jan 9, 2025978.80p988.80p964.00p972.80p1,832,356
Jan 8, 20251022.50p1023.00p964.84p974.20p2,774,215
Jan 7, 20251039.00p1039.00p1019.89p1024.50p2,136,011
Jan 6, 20251040.00p1044.00p1025.50p1035.00p1,177,468
Jan 3, 20251052.00p1055.50p1041.00p1041.00p441,536
Jan 2, 20251057.50p1077.50p1046.50p1053.50p466,848
Dec 31, 20241037.00p1053.00p1037.00p1051.50p440,056
Dec 30, 20241050.00p1053.00p1037.50p1045.50p595,953
Dec 27, 20241043.00p1051.00p1036.00p1051.00p701,914
Dec 24, 20241049.50p1049.50p1039.00p1043.50p231,083
Dec 23, 20241043.50p1051.00p1037.00p1044.00p697,291
Dec 20, 20241060.50p1062.00p1028.00p1045.50p4,616,390
Dec 19, 20241061.50p1084.50p1058.25p1064.00p2,600,161
Dec 18, 20241074.00p1075.50p1057.50p1063.50p1,955,433
Dec 17, 20241071.50p1075.50p1063.00p1070.00p2,122,407
Dec 16, 20241080.00p1084.00p1073.50p1080.00p834,773
Dec 13, 20241079.50p1084.00p1078.00p1082.00p754,109
Dec 12, 20241072.50p1085.50p1072.50p1082.00p818,327
Dec 11, 20241078.50p1082.32p1067.00p1070.50p1,226,996
Dec 10, 20241087.00p1089.50p1076.50p1078.00p976,972
Dec 9, 20241093.50p1096.50p1083.50p1094.50p954,206
Dec 6, 20241123.50p1125.50p1090.50p1090.50p1,967,742
Dec 5, 20241118.50p1132.00p1118.50p1129.00p2,133,128
Dec 4, 20241109.00p1126.50p1101.00p1120.50p1,756,579
Dec 3, 20241115.00p1122.50p1112.50p1114.00p1,289,010
Dec 2, 20241119.50p1125.50p1110.50p1116.50p1,026,983
Nov 29, 20241128.00p1132.00p1116.00p1119.50p1,696,531
Nov 28, 20241118.50p1129.50p1111.50p1129.50p584,688
Nov 27, 20241126.00p1135.00p1117.50p1135.00p1,539,535
Nov 26, 20241133.00p1134.50p1121.50p1121.50p1,019,953
Nov 25, 20241134.00p1136.00p1125.68p1133.50p3,054,515
Nov 22, 20241117.50p1145.50p1113.68p1131.50p1,447,777
Nov 21, 20241105.50p1118.50p1098.50p1111.50p1,566,357
Nov 20, 20241102.00p1128.50p1099.00p1103.00p1,655,745
Nov 19, 20241106.00p1111.50p1091.50p1096.50p1,051,936
Nov 18, 20241087.00p1102.50p1073.90p1092.00p956,279
Nov 15, 20241082.50p1094.50p1081.09p1085.00p1,235,287
Nov 14, 20241056.50p1104.00p1046.00p1084.00p1,599,988
Nov 13, 20241048.00p1053.00p1038.00p1048.50p1,194,836
Nov 12, 20241063.00p1065.00p1045.50p1046.50p1,608,997
Nov 11, 20241051.50p1069.50p1050.39p1069.50p1,270,827
Nov 8, 20241038.50p1055.00p1037.50p1046.00p945,645
Nov 7, 20241039.50p1048.50p1035.50p1040.50p1,454,847
Nov 6, 20241056.50p1061.00p1033.13p1038.00p1,323,719
Nov 5, 20241045.00p1063.00p1042.50p1059.50p1,338,300
Nov 4, 20241032.00p1045.20p1027.00p1027.00p928,004
Nov 1, 20241018.00p1040.00p1013.50p1034.00p1,109,187
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,718.0020.65
Vistry Group PLC591.0014.87
Currys PLC90.6510.55
Bakkavor Group PLC143.009.58
Bellway PLC2,372.007.92
Elementis PLC145.607.37

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,487.00-1.72
Bh Macro Limited407.00-1.09
Melrose Industries PLC554.20-1.00
Anglo American PLC2,451.00-0.85
Imperial Brands PLC2,576.00-0.73
Rolls-Royce Holdings PLC562.40-0.71