livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

United Utilities Group - (UU.) share price history


United Utilities Group share priceUU. share price tradesUU. Fundamentals watchlistADD to watchlist
United Utilities Group - (UU.) share price history
Date Open High Low Close Volume
28/03/2024 1,047.50 1,050.00 1,023.50 1,029.00 1,443,188
27/03/2024 1,042.50 1,045.50 1,022.00 1,045.50 1,333,502
26/03/2024 1,050.50 1,057.00 1,040.00 1,041.50 1,064,205
25/03/2024 1,051.50 1,057.09 1,049.00 1,052.00 929,786
22/03/2024 1,053.50 1,062.10 1,052.00 1,053.00 1,149,521
21/03/2024 1,054.00 1,061.00 1,041.50 1,049.50 1,597,553
20/03/2024 1,027.00 1,049.00 1,025.00 1,049.00 993,988
19/03/2024 1,023.00 1,029.50 1,016.00 1,026.50 723,805
18/03/2024 1,056.00 1,056.00 1,020.50 1,026.50 1,112,664
15/03/2024 1,055.00 1,066.50 1,054.59 1,058.50 4,914,463
14/03/2024 1,058.50 1,065.50 1,047.50 1,055.00 994,273
13/03/2024 1,046.00 1,064.50 1,046.00 1,057.50 1,765,632
12/03/2024 1,060.50 1,070.00 1,041.00 1,041.00 1,933,372
11/03/2024 1,054.50 1,060.50 1,048.00 1,054.50 700,473
08/03/2024 1,053.50 1,059.00 1,043.50 1,057.00 1,113,054
07/03/2024 1,030.00 1,062.50 1,024.00 1,054.00 1,559,471
06/03/2024 1,020.50 1,038.00 1,016.00 1,033.00 1,459,186
05/03/2024 1,018.50 1,025.50 1,014.50 1,023.00 873,508
04/03/2024 1,016.00 1,023.50 1,010.00 1,017.00 1,151,496
01/03/2024 1,020.00 1,027.00 1,006.00 1,017.50 1,262,584
29/02/2024 1,034.50 1,043.00 1,025.00 1,025.00 4,773,798
28/02/2024 1,034.00 1,037.00 1,017.50 1,027.00 1,026,375
27/02/2024 1,023.50 1,033.50 1,020.50 1,032.00 936,646
26/02/2024 1,033.50 1,034.50 1,019.50 1,023.50 1,237,636
23/02/2024 1,042.50 1,048.50 1,031.50 1,034.50 740,027
22/02/2024 1,054.50 1,056.00 1,038.00 1,042.00 943,480
21/02/2024 1,060.00 1,061.00 1,046.00 1,052.00 584,301
20/02/2024 1,043.50 1,055.50 1,032.00 1,054.00 1,278,702
19/02/2024 1,046.00 1,049.50 1,035.50 1,041.50 722,742
16/02/2024 1,042.50 1,048.00 1,033.00 1,043.00 861,074

United Utilities Group - (UU.) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z