1,115.00p-17.00 (-1.50%)02 May 2025, 17:00
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

 
     
DateOpenHighLowCloseVolume
May 2, 20251125.50p1129.50p1112.00p1115.00p1,490,113
May 1, 20251125.00p1136.50p1121.00p1132.00p617,540
Apr 30, 20251113.00p1132.00p1112.00p1127.50p2,340,430
Apr 29, 20251113.00p1120.50p1108.00p1115.50p1,346,442
Apr 28, 20251106.00p1117.00p1102.50p1108.50p1,190,369
Apr 25, 20251101.00p1105.00p1094.00p1104.50p1,762,233
Apr 24, 20251095.50p1111.00p1087.50p1105.50p3,562,867
Apr 23, 20251119.50p1124.00p1085.50p1098.00p2,380,766
Apr 22, 20251107.50p1121.00p1099.50p1116.00p2,519,605
Apr 17, 20251103.00p1112.00p1094.00p1112.00p1,120,890
Apr 16, 20251113.00p1113.50p1100.50p1108.00p1,266,772
Apr 15, 20251079.50p1102.00p1077.00p1102.00p1,443,006
Apr 14, 20251068.50p1080.50p1061.50p1076.00p1,449,255
Apr 11, 20251053.00p1075.50p1044.50p1067.00p1,921,101
Apr 10, 20251028.50p1058.25p1015.00p1045.00p3,542,148
Apr 9, 20251018.00p1022.50p995.40p1013.00p1,631,872
Apr 8, 20251003.00p1035.50p964.20p1027.50p4,164,713
Apr 7, 20251032.00p1042.50p996.00p1007.00p3,868,989
Apr 4, 20251084.00p1102.50p1053.50p1053.50p2,516,848
Apr 3, 20251030.50p1086.50p1029.00p1071.00p2,164,262
Apr 2, 20251012.50p1025.00p1010.00p1024.00p917,590
Apr 1, 20251008.00p1024.00p1008.00p1018.00p1,019,499
Mar 31, 20251008.50p1016.00p1000.50p1008.50p2,400,686
Mar 28, 2025981.80p1011.00p979.80p1004.50p1,534,257
Mar 27, 2025988.40p996.20p977.00p977.00p2,618,106
Mar 26, 2025977.60p988.40p971.40p988.40p1,024,838
Mar 25, 2025973.60p983.40p972.20p975.20p4,524,896
Mar 24, 2025978.60p983.60p968.40p972.00p617,558
Mar 21, 2025988.60p994.00p979.16p979.20p4,490,113
Mar 20, 2025977.40p992.20p976.80p991.40p6,641,283
Mar 19, 2025985.20p985.20p972.20p974.00p1,397,129
Mar 18, 2025987.80p992.20p974.20p980.20p1,393,905
Mar 17, 2025994.20p1002.00p988.60p988.60p2,243,357
Mar 14, 2025984.80p993.60p979.20p992.20p1,444,694
Mar 13, 2025974.60p982.00p971.80p981.00p956,427
Mar 12, 2025992.00p992.86p973.00p979.80p1,028,072
Mar 11, 2025983.40p995.20p981.32p991.20p2,005,918
Mar 10, 2025960.40p982.80p955.40p981.60p2,691,830
Mar 7, 2025948.20p970.20p937.20p958.20p2,124,799
Mar 6, 2025940.40p949.00p932.20p949.00p2,117,211
Mar 5, 2025964.60p969.60p942.60p944.40p1,469,312
Mar 4, 2025965.60p983.40p965.32p976.20p1,353,770
Mar 3, 2025972.40p978.96p959.40p963.60p1,189,369
Feb 28, 2025961.00p982.60p960.20p980.20p2,985,961
Feb 27, 2025968.20p973.40p960.80p963.20p1,098,939
Feb 26, 2025975.20p979.20p966.20p972.00p887,245
Feb 25, 2025977.60p986.95p969.20p973.80p1,807,886
Feb 24, 2025969.80p981.20p965.60p981.20p1,075,269
Feb 21, 2025962.60p970.60p958.20p961.40p1,431,839
Feb 20, 2025978.80p980.60p963.00p965.20p1,645,968
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00