1. Share Prices

  2. United Utilities Group PLC (UU.)

1,147.50p+18.00 (+1.59%)12 Sep 2025, 16:35
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
Sep 12, 20251133.00p1151.50p1131.50p1147.50p1,289,626
Sep 11, 20251126.00p1131.50p1122.00p1129.50p2,310,540
Sep 10, 20251120.50p1130.50p1117.00p1126.00p7,307,028
Sep 9, 20251125.00p1126.00p1118.00p1120.00p749,509
Sep 8, 20251125.00p1127.50p1116.00p1122.50p722,558
Sep 5, 20251106.00p1125.50p1102.50p1124.00p1,106,712
Sep 4, 20251100.00p1117.50p1096.00p1109.00p889,353
Sep 3, 20251087.00p1102.50p1072.00p1100.00p1,014,351
Sep 2, 20251119.00p1123.50p1086.00p1091.50p1,750,034
Sep 1, 20251145.00p1153.00p1121.00p1121.50p865,485
Aug 29, 20251153.50p1161.50p1148.50p1150.00p1,029,238
Aug 28, 20251163.00p1165.00p1143.50p1152.00p867,677
Aug 27, 20251168.50p1183.50p1160.00p1163.50p1,007,116
Aug 26, 20251178.50p1180.00p1156.50p1167.50p3,660,899
Aug 22, 20251166.00p1182.00p1164.50p1166.50p1,154,313
Aug 21, 20251157.00p1170.50p1157.00p1170.50p2,790,294
Aug 20, 20251140.00p1165.00p1127.50p1159.50p1,329,126
Aug 19, 20251132.50p1133.00p1120.50p1120.50p750,902
Aug 18, 20251141.00p1148.00p1130.00p1132.00p3,148,028
Aug 15, 20251141.50p1145.50p1134.50p1136.00p822,212
Aug 14, 20251124.50p1138.50p1121.00p1137.50p1,759,144
Aug 13, 20251114.00p1126.00p1113.13p1120.00p1,833,416
Aug 12, 20251139.00p1142.50p1110.50p1112.50p1,818,385
Aug 11, 20251135.00p1138.50p1128.00p1136.50p858,356
Aug 8, 20251143.00p1151.50p1131.50p1135.00p2,119,350
Aug 7, 20251153.50p1156.50p1129.00p1140.50p1,595,273
Aug 6, 20251159.00p1167.00p1147.00p1158.50p5,743,374
Aug 5, 20251152.50p1163.00p1149.50p1156.00p1,677,899
Aug 4, 20251136.50p1151.00p1135.00p1150.00p8,680,012
Aug 1, 20251125.00p1147.50p1124.00p1140.00p2,310,877
Jul 31, 20251120.50p1132.00p1114.00p1127.50p1,668,119
Jul 30, 20251114.50p1123.00p1111.00p1119.50p939,774
Jul 29, 20251107.50p1121.00p1097.50p1109.00p1,123,630
Jul 28, 20251122.50p1125.25p1105.00p1110.00p734,107
Jul 25, 20251125.50p1126.00p1103.50p1120.00p2,896,977
Jul 24, 20251134.50p1143.50p1121.00p1124.00p1,282,982
Jul 23, 20251163.50p1166.00p1138.50p1138.50p1,750,135
Jul 22, 20251145.00p1169.00p1134.50p1167.00p5,105,480
Jul 21, 20251123.50p1140.07p1117.00p1139.50p1,736,992
Jul 18, 20251106.50p1125.50p1099.50p1118.00p3,121,245
Jul 17, 20251107.50p1112.00p1098.50p1098.50p1,145,293
Jul 16, 20251110.00p1111.50p1101.00p1108.50p1,047,864
Jul 15, 20251114.50p1118.50p1106.50p1108.00p913,596
Jul 14, 20251096.50p1110.00p1094.50p1110.00p1,049,441
Jul 11, 20251093.50p1102.50p1088.50p1092.00p951,431
Jul 10, 20251101.00p1107.00p1093.00p1094.00p930,912
Jul 9, 20251097.00p1100.00p1088.50p1098.50p795,255
Jul 8, 20251103.00p1110.00p1083.50p1092.50p2,082,860
Jul 7, 20251120.50p1120.50p1104.00p1104.50p2,250,111
Jul 4, 20251120.50p1123.00p1108.50p1117.50p1,185,276
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.