1. Share Prices

  2. United Utilities Group PLC (UU.)

1,011.50p+9.00 (+0.90%)18 Apr 2024, 15:41
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
Apr 17, 2024996.00p1011.50p991.40p1002.50p1,231,975
Apr 16, 2024998.40p1017.50p991.20p1001.00p1,952,923
Apr 15, 20241013.00p1017.50p1000.50p1006.50p861,325
Apr 12, 20241001.50p1022.00p998.00p1014.50p1,523,284
Apr 11, 2024999.00p1010.00p992.00p994.40p2,281,602
Apr 10, 20241016.50p1021.00p990.40p997.80p7,805,516
Apr 9, 20241013.50p1017.50p1004.00p1012.00p1,566,193
Apr 8, 20241023.00p1026.00p1003.50p1011.50p2,725,576
Apr 5, 20241037.50p1041.50p1019.00p1023.50p2,176,430
Apr 4, 20241035.50p1049.00p1034.00p1044.00p2,870,505
Apr 3, 20241036.50p1045.00p1028.50p1035.00p1,913,977
Apr 2, 20241030.50p1043.50p1020.00p1041.00p2,068,034
Mar 28, 20241047.50p1050.00p1023.50p1029.00p1,751,577
Mar 27, 20241042.50p1045.50p1022.00p1045.50p3,516,107
Mar 26, 20241050.50p1058.00p1040.00p1041.50p1,933,757
Mar 25, 20241051.50p1057.09p1048.50p1052.00p1,056,440
Mar 22, 20241053.50p1062.10p1052.00p1053.00p1,437,279
Mar 21, 20241054.00p1061.00p1041.50p1049.50p2,345,629
Mar 20, 20241027.00p1049.00p1025.00p1049.00p1,603,190
Mar 19, 20241023.00p1029.50p1016.00p1026.50p1,377,511
Mar 18, 20241056.00p1056.00p1020.50p1026.50p1,987,994
Mar 15, 20241055.00p1066.50p1055.00p1058.50p6,636,751
Mar 14, 20241058.50p1065.50p1047.50p1055.00p1,323,749
Mar 13, 20241046.00p1064.50p1046.00p1057.50p2,831,981
Mar 12, 20241060.50p1070.00p1041.00p1041.00p2,563,694
Mar 11, 20241054.50p1060.50p1048.00p1054.50p880,200
Mar 8, 20241053.50p1059.00p1043.50p1057.00p1,431,125
Mar 7, 20241030.00p1062.50p1024.00p1054.00p2,805,000
Mar 6, 20241020.50p1038.00p1016.00p1033.00p3,339,734
Mar 5, 20241018.50p1025.50p1014.50p1023.00p1,203,411
Mar 4, 20241016.00p1023.50p1010.00p1017.00p1,494,714
Mar 1, 20241020.00p1027.00p1006.00p1017.50p2,689,163
Feb 29, 20241034.50p1043.00p1025.00p1025.00p6,003,329
Feb 28, 20241034.00p1037.00p1017.50p1027.00p1,570,438
Feb 27, 20241023.50p1033.50p1020.50p1032.00p1,201,414
Feb 26, 20241033.50p1034.50p1019.50p1023.50p1,779,715
Feb 23, 20241042.50p1048.50p1030.50p1034.50p1,538,323
Feb 22, 20241054.50p1056.00p1038.00p1042.00p1,485,252
Feb 21, 20241060.00p1061.00p1046.00p1052.00p910,915
Feb 20, 20241043.50p1055.50p1032.00p1054.00p2,182,360
Feb 19, 20241046.00p1049.50p1035.50p1041.50p929,929
Feb 16, 20241042.50p1048.00p1033.00p1043.00p1,048,112
Feb 15, 20241025.50p1048.50p1021.50p1040.50p1,461,379
Feb 14, 20241032.00p1041.00p1012.50p1023.00p3,058,310
Feb 13, 20241034.00p1042.00p1023.00p1026.50p1,876,768
Feb 12, 20241017.50p1037.00p1016.50p1032.00p2,295,763
Feb 9, 20241023.50p1027.50p1016.00p1016.50p2,037,341
Feb 8, 20241043.50p1051.00p1025.50p1025.50p1,816,118
Feb 7, 20241049.50p1056.00p1042.50p1044.50p3,653,853
Feb 6, 20241048.00p1053.50p1026.50p1049.00p2,032,299
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4629.73
Wizz Air Holdings PLC2,092.505.31
International Consolidated Airlines Group S.A.168.654.95
Dr. Martens PLC70.365.01
Wood Group (John) PLC148.723.85
Ip Group PLC47.754.03

Fallers

CompanyPrice% Chg
Rentokil Initial PLC417.80-6.51
Dunelm Group PLC1,001.00-6.80
Future PLC634.50-3.94
Vesuvius PLC458.50-3.47
Quilter PLC99.15-3.27
Bridgepoint Group PLC230.00-3.12