United Utilities Group
(UU.)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
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
|
|
18/04/2025
|
1,103.00p
|
1,112.00p
|
1,094.00p
|
1,112.00p
|
1,120,811
|
|
17/04/2025
|
1,103.00p
|
1,112.00p
|
1,094.00p
|
1,112.00p
|
1,120,811
|
|
16/04/2025
|
1,113.00p
|
1,113.50p
|
1,100.50p
|
1,108.00p
|
1,266,715
|
|
15/04/2025
|
1,079.50p
|
1,102.00p
|
1,077.00p
|
1,102.00p
|
1,442,943
|
|
14/04/2025
|
1,068.50p
|
1,080.50p
|
1,061.50p
|
1,076.00p
|
1,449,146
|
|
11/04/2025
|
1,053.00p
|
1,075.50p
|
1,044.50p
|
1,067.00p
|
1,921,027
|
|
10/04/2025
|
1,028.50p
|
1,058.25p
|
1,015.00p
|
1,045.00p
|
3,542,048
|
|
09/04/2025
|
1,018.00p
|
1,022.50p
|
995.40p
|
1,013.00p
|
1,625,772
|
|
08/04/2025
|
1,003.00p
|
1,035.50p
|
964.20p
|
1,027.50p
|
3,688,773
|
|
07/04/2025
|
1,032.00p
|
1,042.50p
|
996.00p
|
1,007.00p
|
3,852,658
|
|
04/04/2025
|
1,084.00p
|
1,102.50p
|
1,053.50p
|
1,053.50p
|
2,516,759
|
|
03/04/2025
|
1,030.50p
|
1,086.50p
|
1,029.00p
|
1,071.00p
|
2,164,199
|
|
02/04/2025
|
1,012.50p
|
1,025.00p
|
1,010.00p
|
1,024.00p
|
872,618
|
|
01/04/2025
|
1,008.00p
|
1,024.00p
|
1,008.00p
|
1,018.00p
|
1,019,415
|
|
31/03/2025
|
1,008.50p
|
1,016.00p
|
1,000.50p
|
1,008.50p
|
2,400,593
|
|
28/03/2025
|
981.80p
|
1,011.00p
|
979.80p
|
1,004.50p
|
1,534,196
|
|
27/03/2025
|
988.40p
|
996.20p
|
977.00p
|
977.00p
|
2,615,156
|
|
26/03/2025
|
977.60p
|
988.40p
|
971.40p
|
988.40p
|
1,024,798
|
|
25/03/2025
|
973.60p
|
983.40p
|
972.20p
|
975.20p
|
4,524,851
|
|
24/03/2025
|
978.60p
|
983.60p
|
968.40p
|
972.00p
|
617,468
|
|
21/03/2025
|
988.60p
|
994.00p
|
979.16p
|
979.20p
|
4,490,075
|
|
20/03/2025
|
977.40p
|
992.20p
|
975.68p
|
991.40p
|
6,641,239
|
|
19/03/2025
|
985.20p
|
985.20p
|
972.20p
|
974.00p
|
1,063,555
|
|
18/03/2025
|
987.80p
|
992.20p
|
974.20p
|
980.20p
|
1,265,525
|
|
17/03/2025
|
994.20p
|
1,002.00p
|
988.60p
|
988.60p
|
1,868,285
|
|
14/03/2025
|
984.80p
|
993.60p
|
979.20p
|
992.20p
|
1,242,351
|
|
13/03/2025
|
974.60p
|
982.00p
|
971.80p
|
981.00p
|
956,397
|
|
12/03/2025
|
992.00p
|
992.86p
|
973.00p
|
979.80p
|
1,028,029
|
|
11/03/2025
|
983.40p
|
995.20p
|
981.32p
|
991.20p
|
2,005,888
|
|
10/03/2025
|
960.40p
|
982.80p
|
955.40p
|
981.60p
|
2,651,466
|
|
07/03/2025
|
948.20p
|
970.20p
|
937.20p
|
958.20p
|
2,124,653
|
|
06/03/2025
|
940.40p
|
949.00p
|
932.20p
|
949.00p
|
1,744,159
|
|
05/03/2025
|
964.60p
|
969.60p
|
942.60p
|
944.40p
|
1,467,266
|
|
04/03/2025
|
965.60p
|
983.40p
|
965.32p
|
976.20p
|
1,340,002
|
|
03/03/2025
|
972.40p
|
978.96p
|
959.40p
|
963.60p
|
1,091,365
|
|
28/02/2025
|
961.00p
|
982.60p
|
960.20p
|
980.20p
|
2,985,958
|
|
27/02/2025
|
968.20p
|
973.40p
|
960.80p
|
963.20p
|
1,098,899
|
|
26/02/2025
|
975.20p
|
979.20p
|
966.20p
|
972.00p
|
887,079
|
|
25/02/2025
|
977.60p
|
986.95p
|
969.20p
|
973.80p
|
1,807,885
|
|
24/02/2025
|
969.80p
|
981.20p
|
965.60p
|
981.20p
|
1,075,266
|
|
21/02/2025
|
962.60p
|
970.60p
|
958.20p
|
961.40p
|
1,431,838
|
|
20/02/2025
|
978.80p
|
980.60p
|
963.00p
|
965.20p
|
1,632,139
|
|
19/02/2025
|
976.80p
|
983.60p
|
967.60p
|
974.80p
|
1,235,015
|
|
18/02/2025
|
992.00p
|
995.20p
|
973.80p
|
978.40p
|
899,002
|
|
17/02/2025
|
991.80p
|
993.00p
|
984.80p
|
990.40p
|
898,883
|
|
14/02/2025
|
991.80p
|
998.40p
|
985.60p
|
994.60p
|
1,283,292
|
|
13/02/2025
|
989.80p
|
997.60p
|
982.20p
|
990.00p
|
1,034,985
|
|
12/02/2025
|
1,000.00p
|
1,005.50p
|
982.00p
|
983.20p
|
1,690,923
|
|
11/02/2025
|
1,008.00p
|
1,018.00p
|
1,000.00p
|
1,000.00p
|
1,894,031
|
|
10/02/2025
|
995.00p
|
1,005.00p
|
992.20p
|
1,004.50p
|
1,493,147
|
|
07/02/2025
|
998.20p
|
1,006.00p
|
991.40p
|
996.40p
|
2,142,106
|
|
06/02/2025
|
1,015.00p
|
1,028.00p
|
996.60p
|
1,013.50p
|
1,504,295
|
|
05/02/2025
|
1,002.50p
|
1,015.00p
|
997.20p
|
1,013.50p
|
942,744
|
|
04/02/2025
|
1,005.50p
|
1,011.50p
|
996.20p
|
1,009.00p
|
1,292,707
|
|
03/02/2025
|
1,011.00p
|
1,019.50p
|
995.94p
|
1,009.00p
|
1,603,769
|
|
31/01/2025
|
1,024.00p
|
1,037.00p
|
1,018.00p
|
1,023.00p
|
3,912,657
|
|
30/01/2025
|
998.40p
|
1,026.50p
|
995.60p
|
1,025.00p
|
1,747,862
|
|
29/01/2025
|
1,005.00p
|
1,010.00p
|
971.00p
|
999.40p
|
2,631,762
|
|
28/01/2025
|
976.60p
|
988.80p
|
972.40p
|
980.20p
|
1,065,357
|
|
27/01/2025
|
967.20p
|
986.00p
|
965.40p
|
975.20p
|
969,319
|
|
24/01/2025
|
982.20p
|
988.60p
|
963.40p
|
968.60p
|
992,451
|
|
23/01/2025
|
970.60p
|
988.20p
|
969.80p
|
982.60p
|
1,034,871
|
|
22/01/2025
|
1,000.00p
|
1,000.34p
|
971.40p
|
973.00p
|
1,530,140
|
|
21/01/2025
|
992.60p
|
1,002.50p
|
983.20p
|
999.60p
|
1,178,835
|
|
20/01/2025
|
998.00p
|
1,001.50p
|
988.40p
|
992.00p
|
797,153
|
|
17/01/2025
|
997.60p
|
1,003.00p
|
990.20p
|
998.20p
|
3,066,134
|
|
16/01/2025
|
978.40p
|
990.00p
|
965.20p
|
980.00p
|
1,615,736
|
|
15/01/2025
|
953.80p
|
980.14p
|
950.00p
|
980.00p
|
2,023,027
|
|
14/01/2025
|
951.00p
|
953.80p
|
928.00p
|
937.60p
|
1,352,471
|
|
13/01/2025
|
954.20p
|
959.60p
|
948.60p
|
950.20p
|
2,195,770
|
|
10/01/2025
|
973.00p
|
979.20p
|
948.00p
|
956.40p
|
1,215,716
|
|
09/01/2025
|
978.80p
|
988.80p
|
964.00p
|
972.80p
|
1,832,354
|
|
08/01/2025
|
1,022.50p
|
1,023.00p
|
964.84p
|
974.20p
|
2,774,193
|
|
07/01/2025
|
1,039.00p
|
1,039.00p
|
1,019.89p
|
1,024.50p
|
2,136,009
|
|
06/01/2025
|
1,040.00p
|
1,044.00p
|
1,025.50p
|
1,035.00p
|
1,177,467
|
|
03/01/2025
|
1,052.00p
|
1,055.50p
|
1,041.00p
|
1,041.00p
|
441,533
|
|
02/01/2025
|
1,057.50p
|
1,077.50p
|
1,046.50p
|
1,053.50p
|
466,837
|
|
01/01/2025
|
1,037.00p
|
1,053.00p
|
1,037.00p
|
1,051.50p
|
440,056
|
|
31/12/2024
|
1,037.00p
|
1,053.00p
|
1,037.00p
|
1,051.50p
|
440,056
|
|
30/12/2024
|
1,050.00p
|
1,053.00p
|
1,037.50p
|
1,045.50p
|
595,953
|
|
27/12/2024
|
1,043.00p
|
1,051.00p
|
1,036.00p
|
1,051.00p
|
701,911
|
|
26/12/2024
|
1,049.50p
|
1,049.50p
|
1,039.00p
|
1,043.50p
|
231,082
|
|
25/12/2024
|
1,049.50p
|
1,049.50p
|
1,039.00p
|
1,043.50p
|
231,082
|
|
24/12/2024
|
1,049.50p
|
1,049.50p
|
1,039.00p
|
1,043.50p
|
231,082
|
|
23/12/2024
|
1,043.50p
|
1,051.00p
|
1,037.00p
|
1,044.00p
|
697,287
|
|
20/12/2024
|
1,060.50p
|
1,062.00p
|
1,028.00p
|
1,045.50p
|
4,144,913
|
|
19/12/2024
|
1,061.50p
|
1,084.50p
|
1,058.25p
|
1,064.00p
|
2,600,159
|
|
18/12/2024
|
1,074.00p
|
1,075.50p
|
1,057.50p
|
1,063.50p
|
1,657,014
|
|
17/12/2024
|
1,071.50p
|
1,075.50p
|
1,063.00p
|
1,070.00p
|
2,122,406
|
|
16/12/2024
|
1,080.00p
|
1,084.00p
|
1,073.50p
|
1,080.00p
|
834,770
|
|
13/12/2024
|
1,079.50p
|
1,084.00p
|
1,078.00p
|
1,082.00p
|
754,108
|
|
12/12/2024
|
1,072.50p
|
1,085.50p
|
1,072.50p
|
1,082.00p
|
818,325
|
|
11/12/2024
|
1,078.50p
|
1,082.32p
|
1,067.00p
|
1,070.50p
|
1,226,995
|
|
10/12/2024
|
1,087.00p
|
1,089.50p
|
1,076.50p
|
1,078.00p
|
976,971
|
|
09/12/2024
|
1,093.50p
|
1,096.50p
|
1,083.50p
|
1,094.50p
|
954,198
|
|
06/12/2024
|
1,123.50p
|
1,125.50p
|
1,090.50p
|
1,090.50p
|
1,967,740
|
|
05/12/2024
|
1,118.50p
|
1,132.00p
|
1,118.50p
|
1,129.00p
|
2,133,127
|
|
04/12/2024
|
1,109.00p
|
1,126.50p
|
1,101.00p
|
1,120.50p
|
1,756,578
|
|
03/12/2024
|
1,115.00p
|
1,122.50p
|
1,112.50p
|
1,114.00p
|
1,289,007
|
|
02/12/2024
|
1,119.50p
|
1,125.50p
|
1,110.50p
|
1,116.50p
|
1,021,195
|
|
29/11/2024
|
1,128.00p
|
1,132.00p
|
1,116.00p
|
1,119.50p
|
1,696,529
|
|
28/11/2024
|
1,118.50p
|
1,129.50p
|
1,111.50p
|
1,129.50p
|
584,688
|
|
27/11/2024
|
1,126.00p
|
1,135.00p
|
1,117.50p
|
1,135.00p
|
1,539,534
|
|
26/11/2024
|
1,133.00p
|
1,134.50p
|
1,121.50p
|
1,121.50p
|
1,019,953
|
|
25/11/2024
|
1,134.00p
|
1,136.00p
|
1,125.68p
|
1,133.50p
|
2,988,757
|
|
22/11/2024
|
1,117.50p
|
1,145.50p
|
1,113.68p
|
1,111.50p
|
1,447,770
|
|
21/11/2024
|
1,105.50p
|
1,118.50p
|
1,098.50p
|
1,111.50p
|
1,566,355
|
|
20/11/2024
|
1,102.00p
|
1,128.50p
|
1,099.00p
|
1,103.00p
|
1,655,743
|
|
19/11/2024
|
1,106.00p
|
1,111.50p
|
1,091.50p
|
1,096.50p
|
1,051,935
|
|
18/11/2024
|
1,087.00p
|
1,102.50p
|
1,073.90p
|
1,092.00p
|
956,276
|
|
15/11/2024
|
1,082.50p
|
1,094.50p
|
1,081.09p
|
1,084.00p
|
1,235,272
|