Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

United Utilities (UU.) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 1,125.50 1,125.50 1,103.50 1,120.00 2,896,526
24th Jul 2025 (Thu) 1,134.50 1,142.50 1,121.50 1,124.00 1,282,717
23rd Jul 2025 (Wed) 1,163.50 1,164.50 1,138.50 1,138.50 1,749,907
22nd Jul 2025 (Tue) 1,145.00 1,168.50 1,134.50 1,167.00 5,105,198
21st Jul 2025 (Mon) 1,122.50 1,139.50 1,117.50 1,139.50 1,736,536
18th Jul 2025 (Fri) 1,106.50 1,125.00 1,099.50 1,118.00 3,120,906
17th Jul 2025 (Thu) 1,107.50 1,111.50 1,098.50 1,098.50 1,144,989
16th Jul 2025 (Wed) 1,110.00 1,111.50 1,101.50 1,108.50 1,047,571
15th Jul 2025 (Tue) 1,114.50 1,118.50 1,107.00 1,108.00 913,248
14th Jul 2025 (Mon) 1,096.50 1,110.00 1,095.00 1,110.00 1,049,010
11th Jul 2025 (Fri) 1,093.50 1,102.50 1,088.50 1,092.00 951,095
10th Jul 2025 (Thu) 1,101.00 1,107.00 1,093.50 1,094.00 930,613
9th Jul 2025 (Wed) 1,097.00 1,100.00 1,088.50 1,098.50 794,960
8th Jul 2025 (Tue) 1,103.00 1,109.00 1,084.00 1,092.50 2,082,527
7th Jul 2025 (Mon) 1,120.50 1,120.50 1,104.50 1,104.50 2,249,636
4th Jul 2025 (Fri) 1,120.50 1,123.00 1,109.50 1,117.50 1,184,970
3rd Jul 2025 (Thu) 1,118.00 1,127.00 1,115.00 1,121.00 1,779,631
2nd Jul 2025 (Wed) 1,164.50 1,164.50 1,115.50 1,120.00 1,257,083
1st Jul 2025 (Tue) 1,150.50 1,160.50 1,145.00 1,160.50 1,323,386
30th Jun 2025 (Mon) 1,143.00 1,151.50 1,139.50 1,141.50 1,439,280
27th Jun 2025 (Fri) 1,147.50 1,161.00 1,138.50 1,141.50 1,014,497
26th Jun 2025 (Thu) 1,149.00 1,161.00 1,145.50 1,152.00 1,706,498
25th Jun 2025 (Wed) 1,142.50 1,147.00 1,138.00 1,141.50 1,913,823
24th Jun 2025 (Tue) 1,147.00 1,153.50 1,138.50 1,146.50 1,768,843
23rd Jun 2025 (Mon) 1,116.50 1,141.50 1,113.00 1,141.50 1,296,253
20th Jun 2025 (Fri) 1,140.00 1,142.50 1,124.00 1,124.00 2,970,920
19th Jun 2025 (Thu) 1,136.50 1,147.50 1,126.00 1,143.50 1,198,253
18th Jun 2025 (Wed) 1,163.00 1,171.50 1,159.00 1,171.00 1,952,011
17th Jun 2025 (Tue) 1,154.50 1,164.00 1,147.50 1,157.00 3,129,400
16th Jun 2025 (Mon) 1,163.00 1,164.50 1,155.00 1,160.00 1,245,853
13th Jun 2025 (Fri) 1,169.50 1,173.00 1,157.00 1,165.50 1,717,596
12th Jun 2025 (Thu) 1,168.50 1,181.00 1,166.00 1,171.50 1,048,404
11th Jun 2025 (Wed) 1,163.50 1,168.50 1,157.50 1,168.00 1,282,135
10th Jun 2025 (Tue) 1,149.50 1,165.50 1,149.50 1,162.00 981,645
9th Jun 2025 (Mon) 1,144.00 1,146.50 1,133.00 1,145.00 658,268
6th Jun 2025 (Fri) 1,156.00 1,157.00 1,144.00 1,144.00 929,107
5th Jun 2025 (Thu) 1,152.50 1,154.50 1,144.50 1,152.50 1,403,000
4th Jun 2025 (Wed) 1,160.50 1,160.50 1,148.00 1,152.50 3,398,791
3rd Jun 2025 (Tue) 1,183.50 1,183.50 1,154.00 1,157.50 1,432,699
2nd Jun 2025 (Mon) 1,174.50 1,181.00 1,166.50 1,181.00 1,352,602
30th May 2025 (Fri) 1,153.00 1,178.00 1,139.50 1,171.00 9,932,441
29th May 2025 (Thu) 1,145.00 1,155.00 1,135.50 1,149.50 1,040,535
28th May 2025 (Wed) 1,158.00 1,159.50 1,145.00 1,150.50 1,408,751
27th May 2025 (Tue) 1,156.50 1,160.50 1,146.00 1,156.00 1,406,183
26th May 2025 (Mon) 1,148.00 1,148.00 1,148.00 1,148.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06