United Utilities Group
(UU.)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
17/10/2025
|
1,199.50p
|
1,199.50p
|
1,185.00p
|
1,195.50p
|
1,580,058
|
|
16/10/2025
|
1,199.50p
|
1,206.00p
|
1,189.50p
|
1,194.00p
|
738,863
|
|
15/10/2025
|
1,190.00p
|
1,196.00p
|
1,176.50p
|
1,196.00p
|
994,098
|
|
14/10/2025
|
1,176.00p
|
1,193.00p
|
1,174.00p
|
1,186.00p
|
1,812,985
|
|
13/10/2025
|
1,175.50p
|
1,177.74p
|
1,166.00p
|
1,175.00p
|
5,719,461
|
|
10/10/2025
|
1,166.00p
|
1,177.00p
|
1,165.50p
|
1,172.00p
|
944,765
|
|
09/10/2025
|
1,156.00p
|
1,173.00p
|
1,154.50p
|
1,166.00p
|
1,363,917
|
|
08/10/2025
|
1,161.00p
|
1,163.50p
|
1,152.00p
|
1,153.50p
|
825,939
|
|
07/10/2025
|
1,152.50p
|
1,158.50p
|
1,147.50p
|
1,158.50p
|
1,038,675
|
|
06/10/2025
|
1,146.00p
|
1,149.00p
|
1,121.00p
|
1,148.50p
|
677,277
|
|
03/10/2025
|
1,147.00p
|
1,151.50p
|
1,141.50p
|
1,149.00p
|
765,246
|
|
02/10/2025
|
1,142.50p
|
1,148.50p
|
1,132.00p
|
1,144.00p
|
877,018
|
|
01/10/2025
|
1,151.50p
|
1,158.00p
|
1,134.00p
|
1,150.00p
|
859,314
|
|
30/09/2025
|
1,128.50p
|
1,147.00p
|
1,120.50p
|
1,146.50p
|
7,693,492
|
|
29/09/2025
|
1,130.00p
|
1,134.00p
|
1,121.00p
|
1,127.00p
|
943,679
|
|
26/09/2025
|
1,120.50p
|
1,125.50p
|
1,103.50p
|
1,124.00p
|
976,456
|
|
25/09/2025
|
1,125.50p
|
1,125.50p
|
1,099.00p
|
1,117.50p
|
1,527,307
|
|
24/09/2025
|
1,130.00p
|
1,141.00p
|
1,124.50p
|
1,126.00p
|
523,895
|
|
23/09/2025
|
1,139.00p
|
1,153.00p
|
1,119.50p
|
1,123.50p
|
936,699
|
|
22/09/2025
|
1,136.00p
|
1,139.00p
|
1,127.50p
|
1,132.00p
|
781,451
|
|
19/09/2025
|
1,136.50p
|
1,142.00p
|
1,131.00p
|
1,135.00p
|
3,526,073
|
|
18/09/2025
|
1,146.50p
|
1,147.00p
|
1,128.00p
|
1,137.50p
|
701,007
|
|
17/09/2025
|
1,141.00p
|
1,158.50p
|
1,133.00p
|
1,149.50p
|
691,737
|
|
16/09/2025
|
1,155.00p
|
1,155.00p
|
1,134.50p
|
1,136.00p
|
6,393,182
|
|
15/09/2025
|
1,151.00p
|
1,157.00p
|
1,140.50p
|
1,154.00p
|
692,550
|
|
12/09/2025
|
1,133.00p
|
1,151.50p
|
1,131.50p
|
1,147.50p
|
1,289,525
|
|
11/09/2025
|
1,126.00p
|
1,131.50p
|
1,122.00p
|
1,129.50p
|
1,243,850
|
|
10/09/2025
|
1,120.50p
|
1,130.50p
|
1,117.00p
|
1,126.00p
|
7,306,926
|
|
09/09/2025
|
1,125.00p
|
1,126.00p
|
1,118.00p
|
1,120.00p
|
749,428
|
|
08/09/2025
|
1,125.00p
|
1,127.50p
|
1,116.00p
|
1,122.50p
|
722,418
|
|
05/09/2025
|
1,106.00p
|
1,125.50p
|
1,102.50p
|
1,124.00p
|
1,105,956
|
|
04/09/2025
|
1,100.00p
|
1,117.50p
|
1,096.00p
|
1,109.00p
|
889,270
|
|
03/09/2025
|
1,087.00p
|
1,102.50p
|
1,072.00p
|
1,100.00p
|
1,014,235
|
|
02/09/2025
|
1,119.00p
|
1,123.50p
|
1,086.00p
|
1,091.50p
|
1,749,885
|
|
01/09/2025
|
1,145.00p
|
1,153.00p
|
1,121.00p
|
1,121.50p
|
865,289
|
|
29/08/2025
|
1,153.50p
|
1,161.50p
|
1,148.50p
|
1,150.00p
|
1,029,088
|
|
28/08/2025
|
1,163.00p
|
1,165.00p
|
1,143.50p
|
1,152.00p
|
867,567
|
|
27/08/2025
|
1,168.50p
|
1,183.50p
|
1,160.00p
|
1,163.50p
|
1,007,032
|
|
26/08/2025
|
1,178.50p
|
1,180.00p
|
1,156.50p
|
1,167.50p
|
3,660,704
|
|
25/08/2025
|
1,166.00p
|
1,182.00p
|
1,164.50p
|
1,166.50p
|
1,154,220
|
|
22/08/2025
|
1,166.00p
|
1,182.00p
|
1,164.50p
|
1,166.50p
|
1,154,220
|
|
21/08/2025
|
1,157.00p
|
1,170.50p
|
1,157.00p
|
1,170.50p
|
1,161,367
|
|
20/08/2025
|
1,140.00p
|
1,165.00p
|
1,127.50p
|
1,159.50p
|
1,329,047
|
|
19/08/2025
|
1,132.50p
|
1,133.00p
|
1,120.50p
|
1,120.50p
|
750,837
|
|
18/08/2025
|
1,141.00p
|
1,148.00p
|
1,130.00p
|
1,132.00p
|
838,045
|
|
15/08/2025
|
1,141.50p
|
1,145.50p
|
1,134.50p
|
1,136.00p
|
822,102
|
|
14/08/2025
|
1,124.50p
|
1,138.50p
|
1,121.00p
|
1,137.50p
|
1,759,077
|
|
13/08/2025
|
1,114.00p
|
1,126.00p
|
1,113.13p
|
1,120.00p
|
1,833,328
|
|
12/08/2025
|
1,139.00p
|
1,142.50p
|
1,110.50p
|
1,112.50p
|
1,818,307
|
|
11/08/2025
|
1,135.00p
|
1,138.50p
|
1,128.00p
|
1,136.50p
|
858,242
|
|
08/08/2025
|
1,143.00p
|
1,151.50p
|
1,131.50p
|
1,135.00p
|
2,119,257
|
|
07/08/2025
|
1,153.50p
|
1,156.50p
|
1,129.00p
|
1,140.50p
|
1,595,175
|
|
06/08/2025
|
1,159.00p
|
1,167.00p
|
1,147.00p
|
1,158.50p
|
5,743,300
|
|
05/08/2025
|
1,152.50p
|
1,163.00p
|
1,149.50p
|
1,156.00p
|
1,677,825
|
|
04/08/2025
|
1,136.50p
|
1,151.00p
|
1,135.00p
|
1,150.00p
|
8,679,851
|
|
01/08/2025
|
1,125.00p
|
1,147.50p
|
1,124.00p
|
1,140.00p
|
1,710,407
|
|
31/07/2025
|
1,120.50p
|
1,124.00p
|
1,114.00p
|
1,127.50p
|
191,621
|
|
30/07/2025
|
1,114.50p
|
1,123.00p
|
1,111.00p
|
1,119.50p
|
939,690
|
|
29/07/2025
|
1,107.50p
|
1,121.00p
|
1,097.50p
|
1,109.00p
|
1,123,538
|
|
28/07/2025
|
1,122.50p
|
1,125.25p
|
1,105.00p
|
1,110.00p
|
733,869
|
|
25/07/2025
|
1,125.50p
|
1,126.00p
|
1,103.50p
|
1,120.00p
|
2,896,800
|
|
24/07/2025
|
1,134.50p
|
1,143.50p
|
1,121.00p
|
1,124.00p
|
1,282,885
|
|
23/07/2025
|
1,163.50p
|
1,166.00p
|
1,138.50p
|
1,138.50p
|
1,750,055
|
|
22/07/2025
|
1,145.00p
|
1,169.00p
|
1,134.50p
|
1,167.00p
|
5,105,374
|
|
21/07/2025
|
1,122.50p
|
1,140.07p
|
1,117.00p
|
1,139.50p
|
1,704,002
|
|
18/07/2025
|
1,106.50p
|
1,125.50p
|
1,099.50p
|
1,118.00p
|
3,121,115
|
|
17/07/2025
|
1,107.50p
|
1,112.00p
|
1,098.50p
|
1,098.50p
|
1,145,180
|
|
16/07/2025
|
1,110.00p
|
1,111.50p
|
1,101.00p
|
1,108.50p
|
1,047,762
|
|
15/07/2025
|
1,114.50p
|
1,118.50p
|
1,106.50p
|
1,108.00p
|
913,494
|
|
14/07/2025
|
1,096.50p
|
1,110.00p
|
1,094.50p
|
1,110.00p
|
1,049,287
|
|
11/07/2025
|
1,093.50p
|
1,102.50p
|
1,088.50p
|
1,092.00p
|
951,309
|
|
10/07/2025
|
1,101.00p
|
1,107.00p
|
1,093.00p
|
1,094.00p
|
930,820
|
|
09/07/2025
|
1,097.00p
|
1,100.00p
|
1,088.50p
|
1,098.50p
|
795,164
|
|
08/07/2025
|
1,103.00p
|
1,110.00p
|
1,083.50p
|
1,092.50p
|
2,082,752
|
|
07/07/2025
|
1,120.50p
|
1,120.50p
|
1,104.00p
|
1,104.50p
|
2,249,924
|
|
04/07/2025
|
1,120.50p
|
1,123.00p
|
1,108.50p
|
1,117.50p
|
1,176,040
|
|
03/07/2025
|
1,118.00p
|
1,127.00p
|
1,115.00p
|
1,121.00p
|
1,779,821
|
|
02/07/2025
|
1,164.50p
|
1,165.50p
|
1,115.50p
|
1,120.00p
|
1,257,308
|
|
01/07/2025
|
1,150.50p
|
1,160.50p
|
1,144.50p
|
1,160.50p
|
1,323,592
|
|
30/06/2025
|
1,143.00p
|
1,152.00p
|
1,139.00p
|
1,141.50p
|
1,439,582
|
|
27/06/2025
|
1,147.50p
|
1,161.50p
|
1,138.50p
|
1,141.50p
|
1,014,717
|
|
26/06/2025
|
1,149.00p
|
1,162.00p
|
1,144.50p
|
1,152.00p
|
1,706,666
|
|
25/06/2025
|
1,142.50p
|
1,147.50p
|
1,137.50p
|
1,141.50p
|
1,910,885
|
|
24/06/2025
|
1,147.00p
|
1,153.50p
|
1,138.00p
|
1,146.50p
|
1,769,001
|
|
23/06/2025
|
1,116.50p
|
1,141.50p
|
1,112.00p
|
1,141.50p
|
1,296,532
|
|
20/06/2025
|
1,140.00p
|
1,143.00p
|
1,123.94p
|
1,124.00p
|
2,971,143
|
|
19/06/2025
|
1,136.50p
|
1,147.50p
|
1,125.50p
|
1,143.50p
|
1,198,462
|
|
18/06/2025
|
1,163.00p
|
1,171.50p
|
1,158.50p
|
1,171.00p
|
1,952,180
|
|
17/06/2025
|
1,154.50p
|
1,164.50p
|
1,147.50p
|
1,157.00p
|
3,129,611
|
|
16/06/2025
|
1,163.00p
|
1,165.00p
|
1,154.00p
|
1,160.00p
|
1,246,155
|
|
13/06/2025
|
1,169.50p
|
1,174.50p
|
1,157.00p
|
1,165.50p
|
1,717,839
|
|
12/06/2025
|
1,168.50p
|
1,182.00p
|
1,166.00p
|
1,171.50p
|
1,048,304
|
|
11/06/2025
|
1,163.50p
|
1,173.50p
|
1,157.50p
|
1,168.00p
|
1,282,321
|
|
10/06/2025
|
1,149.50p
|
1,165.50p
|
1,149.46p
|
1,162.00p
|
981,888
|
|
09/06/2025
|
1,144.00p
|
1,146.50p
|
1,132.00p
|
1,145.00p
|
658,654
|
|
06/06/2025
|
1,156.00p
|
1,157.00p
|
1,144.00p
|
1,144.00p
|
929,021
|
|
05/06/2025
|
1,152.50p
|
1,155.50p
|
1,144.40p
|
1,152.50p
|
1,169,214
|
|
04/06/2025
|
1,160.50p
|
1,160.50p
|
1,147.50p
|
1,152.50p
|
3,398,974
|
|
03/06/2025
|
1,183.50p
|
1,183.50p
|
1,154.00p
|
1,157.50p
|
1,432,896
|
|
02/06/2025
|
1,174.50p
|
1,181.00p
|
1,166.50p
|
1,181.00p
|
1,352,890
|
|
30/05/2025
|
1,153.00p
|
1,178.00p
|
1,139.50p
|
1,171.00p
|
9,932,684
|
|
29/05/2025
|
1,145.00p
|
1,155.50p
|
1,134.47p
|
1,149.50p
|
1,040,729
|
|
28/05/2025
|
1,158.00p
|
1,160.50p
|
1,145.00p
|
1,150.50p
|
1,408,939
|
|
27/05/2025
|
1,156.50p
|
1,162.50p
|
1,145.50p
|
1,156.00p
|
1,406,412
|
|
26/05/2025
|
1,144.50p
|
1,150.50p
|
1,133.50p
|
1,148.00p
|
1,469,247
|
|
23/05/2025
|
1,144.50p
|
1,150.50p
|
1,133.50p
|
1,148.00p
|
1,469,240
|
|
22/05/2025
|
1,137.50p
|
1,151.00p
|
1,132.50p
|
1,144.50p
|
1,176,319
|
|
21/05/2025
|
1,132.00p
|
1,152.00p
|
1,126.00p
|
1,145.50p
|
1,826,097
|
|
20/05/2025
|
1,128.50p
|
1,132.00p
|
1,120.50p
|
1,132.00p
|
1,804,947
|
|
19/05/2025
|
1,116.50p
|
1,125.00p
|
1,106.50p
|
1,122.00p
|
4,060,017
|
|
16/05/2025
|
1,101.00p
|
1,114.00p
|
1,092.50p
|
1,114.00p
|
1,343,441
|
|
15/05/2025
|
1,103.00p
|
1,103.50p
|
1,042.00p
|
1,097.00p
|
4,283,417
|
|
14/05/2025
|
1,058.50p
|
1,071.50p
|
1,051.50p
|
1,070.50p
|
1,239,135
|
|
13/05/2025
|
1,081.50p
|
1,089.50p
|
1,059.50p
|
1,060.50p
|
2,041,704
|
|
12/05/2025
|
1,113.00p
|
1,119.00p
|
1,071.00p
|
1,083.00p
|
1,322,626
|
|
09/05/2025
|
1,102.50p
|
1,116.50p
|
1,102.00p
|
1,111.00p
|
1,291,417
|
|
08/05/2025
|
1,133.50p
|
1,134.00p
|
1,105.50p
|
1,105.50p
|
2,335,412
|
|
07/05/2025
|
1,138.00p
|
1,140.50p
|
1,125.50p
|
1,132.00p
|
1,723,541
|
|
06/05/2025
|
1,133.00p
|
1,138.00p
|
1,123.50p
|
1,136.50p
|
1,322,449
|
|
05/05/2025
|
1,125.50p
|
1,129.50p
|
1,112.00p
|
1,115.00p
|
1,490,014
|
|
02/05/2025
|
1,125.50p
|
1,129.50p
|
1,112.00p
|
1,115.00p
|
1,490,014
|
|
01/05/2025
|
1,125.00p
|
1,136.50p
|
1,121.00p
|
1,132.00p
|
617,422
|
|
30/04/2025
|
1,113.00p
|
1,132.00p
|
1,112.00p
|
1,127.50p
|
2,034,375
|
|
29/04/2025
|
1,113.00p
|
1,120.50p
|
1,108.00p
|
1,115.50p
|
1,346,370
|
|
28/04/2025
|
1,106.00p
|
1,117.00p
|
1,102.50p
|
1,108.50p
|
1,190,225
|
|
25/04/2025
|
1,101.00p
|
1,105.00p
|
1,094.00p
|
1,104.50p
|
1,762,124
|
|
24/04/2025
|
1,095.50p
|
1,111.00p
|
1,087.50p
|
1,105.50p
|
3,562,804
|
|
23/04/2025
|
1,119.50p
|
1,124.00p
|
1,085.50p
|
1,098.00p
|
2,380,698
|
|
22/04/2025
|
1,107.50p
|
1,121.00p
|
1,099.50p
|
1,116.00p
|
2,519,465
|
|
21/04/2025
|
1,103.00p
|
1,112.00p
|
1,094.00p
|
1,112.00p
|
1,120,811
|