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
29th Oct 2025 (Wed) 1,211.00 1,218.00 1,199.00 1,214.50 142,378
28th Oct 2025 (Tue) 1,220.00 1,221.50 1,202.00 1,214.50 809,435
27th Oct 2025 (Mon) 1,215.50 1,225.50 1,209.00 1,216.50 671,799
24th Oct 2025 (Fri) 1,215.50 1,224.00 1,196.00 1,222.50 660,781
23rd Oct 2025 (Thu) 1,215.00 1,219.50 1,206.50 1,214.00 669,340
22nd Oct 2025 (Wed) 1,205.00 1,224.50 1,202.00 1,222.50 1,181,809
21st Oct 2025 (Tue) 1,182.50 1,195.50 1,181.50 1,195.50 997,310
20th Oct 2025 (Mon) 1,188.50 1,193.00 1,176.50 1,182.50 1,752,505
17th Oct 2025 (Fri) 1,199.50 1,199.50 1,186.50 1,195.50 1,579,812
16th Oct 2025 (Thu) 1,199.50 1,206.00 1,190.00 1,194.00 738,678
15th Oct 2025 (Wed) 1,190.00 1,196.00 1,177.00 1,196.00 993,922
14th Oct 2025 (Tue) 1,176.00 1,192.50 1,174.00 1,186.00 1,812,794
13th Oct 2025 (Mon) 1,175.50 1,177.00 1,167.50 1,175.00 5,719,120
10th Oct 2025 (Fri) 1,166.00 1,177.00 1,165.50 1,172.00 944,483
9th Oct 2025 (Thu) 1,156.00 1,173.00 1,156.00 1,166.00 1,363,662
8th Oct 2025 (Wed) 1,161.00 1,163.50 1,152.00 1,153.50 825,784
7th Oct 2025 (Tue) 1,152.50 1,158.50 1,147.50 1,158.50 1,099,773
6th Oct 2025 (Mon) 1,146.00 1,148.50 1,121.50 1,148.50 676,926
3rd Oct 2025 (Fri) 1,147.00 1,151.00 1,141.50 1,149.00 765,022
2nd Oct 2025 (Thu) 1,142.50 1,147.50 1,132.00 1,144.00 876,793
1st Oct 2025 (Wed) 1,151.50 1,157.00 1,134.50 1,150.00 859,071
30th Sep 2025 (Tue) 1,128.50 1,147.00 1,122.00 1,146.50 7,693,221
29th Sep 2025 (Mon) 1,130.00 1,133.00 1,121.00 1,127.00 943,367
26th Sep 2025 (Fri) 1,120.50 1,125.00 1,104.50 1,124.00 976,217
25th Sep 2025 (Thu) 1,125.50 1,125.50 1,099.00 1,117.50 1,527,104
24th Sep 2025 (Wed) 1,130.00 1,140.00 1,125.00 1,126.00 1,691,659
23rd Sep 2025 (Tue) 1,139.00 1,152.50 1,119.50 1,123.50 948,335
22nd Sep 2025 (Mon) 1,136.00 1,139.00 1,128.50 1,132.00 781,142
19th Sep 2025 (Fri) 1,136.50 1,142.00 1,131.00 1,135.00 3,525,861
18th Sep 2025 (Thu) 1,146.50 1,146.50 1,128.00 1,137.50 700,814
17th Sep 2025 (Wed) 1,141.00 1,158.00 1,135.00 1,149.50 691,597
16th Sep 2025 (Tue) 1,155.00 1,155.00 1,134.50 1,136.00 6,392,990
15th Sep 2025 (Mon) 1,151.00 1,156.50 1,142.50 1,154.00 692,237
12th Sep 2025 (Fri) 1,133.00 1,151.00 1,132.00 1,147.50 1,289,349
11th Sep 2025 (Thu) 1,126.00 1,131.00 1,122.00 1,129.50 2,310,286
10th Sep 2025 (Wed) 1,120.50 1,130.00 1,117.50 1,126.00 7,306,719
9th Sep 2025 (Tue) 1,125.00 1,125.50 1,118.00 1,120.00 749,295
8th Sep 2025 (Mon) 1,125.00 1,127.50 1,116.00 1,122.50 722,183
5th Sep 2025 (Fri) 1,106.00 1,125.00 1,102.50 1,124.00 1,106,430
4th Sep 2025 (Thu) 1,100.00 1,116.50 1,096.00 1,109.00 889,094
3rd Sep 2025 (Wed) 1,087.00 1,102.00 1,072.00 1,100.00 1,014,010
2nd Sep 2025 (Tue) 1,119.00 1,122.00 1,086.00 1,091.50 1,749,563
1st Sep 2025 (Mon) 1,145.00 1,150.50 1,121.00 1,121.50 864,921
29th Aug 2025 (Fri) 1,153.50 1,161.00 1,148.50 1,150.00 1,028,847
FTSE 100 Latest
Value9,774.01
Change77.27