United Utilities Group PLC (UU.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1425.00 | 1443.00 | 1410.00 | 1436.00 | +0.56% | 1,338,034 |
| 2026-08-06 | 1424.00 | 1429.00 | 1408.00 | 1428.00 | +0.78% | 1,321,578 |
| 2026-08-05 | 1415.00 | 1436.00 | 1411.00 | 1417.00 | +0.78% | 1,483,487 |
| 2026-08-04 | 1400.00 | 1420.00 | 1397.00 | 1406.00 | +0.64% | 2,205,044 |
| 2026-08-03 | 1388.00 | 1415.00 | 1374.00 | 1397.00 | +1.01% | 2,575,506 |
| 2026-07-31 | 1386.00 | 1398.00 | 1376.00 | 1383.00 | +0.22% | 2,024,395 |
| 2026-07-30 | 1367.00 | 1401.00 | 1362.00 | 1380.00 | +0.07% | 1,836,516 |
| 2026-07-29 | 1384.00 | 1388.00 | 1366.00 | 1379.00 | -0.43% | 1,149,638 |
| 2026-07-28 | 1371.00 | 1392.00 | 1362.00 | 1385.00 | +1.39% | 1,496,439 |
| 2026-07-27 | 1375.00 | 1379.00 | 1359.00 | 1366.00 | -0.15% | 804,289 |
| 2026-07-24 | 1360.00 | 1369.00 | 1355.00 | 1368.00 | +0.29% | 734,167 |
| 2026-07-23 | 1374.00 | 1379.00 | 1355.00 | 1364.00 | -1.02% | 1,366,895 |
| 2026-07-22 | 1351.00 | 1380.00 | 1343.00 | 1378.00 | +2.00% | 1,570,161 |
| 2026-07-21 | 1354.00 | 1360.00 | 1338.00 | 1351.00 | -0.81% | 1,223,257 |
| 2026-07-20 | 1364.00 | 1379.00 | 1356.00 | 1362.00 | -0.95% | 1,877,139 |
| 2026-07-17 | 1356.00 | 1398.00 | 1354.19 | 1375.00 | +1.78% | 4,312,092 |
| 2026-07-16 | 1349.00 | 1359.00 | 1337.00 | 1351.00 | -0.88% | 1,291,016 |
| 2026-07-15 | 1360.00 | 1368.00 | 1349.20 | 1363.00 | -0.22% | 1,543,875 |
| 2026-07-14 | 1358.00 | 1376.00 | 1351.00 | 1366.00 | +0.44% | 1,039,448 |
| 2026-07-13 | 1340.00 | 1369.00 | 1224.00 | 1360.00 | +1.19% | 1,095,049 |
| 2026-07-10 | 1342.00 | 1352.50 | 1337.00 | 1344.00 | +0.67% | 1,529,154 |
| 2026-07-09 | 1334.00 | 1344.00 | 1323.00 | 1335.00 | +0.00% | 1,214,474 |
| 2026-07-08 | 1340.00 | 1341.50 | 1317.00 | 1335.00 | -0.45% | 1,695,793 |
| 2026-07-07 | 1347.00 | 1353.00 | 1328.00 | 1341.00 | -0.30% | 2,526,672 |
| 2026-07-06 | 1347.00 | 1364.00 | 1342.00 | 1345.00 | -0.30% | 1,404,831 |
| 2026-07-03 | 1343.00 | 1351.00 | 1330.00 | 1349.00 | +0.97% | 1,003,093 |
| 2026-07-02 | 1301.00 | 1345.00 | 1298.00 | 1336.00 | +2.53% | 2,546,568 |
| 2026-07-01 | 1316.00 | 1317.00 | 1289.00 | 1303.00 | -0.46% | 2,843,306 |
| 2026-06-30 | 1319.00 | 1321.00 | 1119.00 | 1309.00 | -0.53% | 2,404,498 |
| 2026-06-29 | 1314.00 | 1327.00 | 1291.00 | 1316.00 | +0.15% | 2,891,878 |
| 2026-06-26 | 1301.00 | 1314.00 | 1296.00 | 1314.00 | +1.15% | 2,355,156 |
| 2026-06-25 | 1294.00 | 1311.00 | 1288.75 | 1299.00 | -1.96% | 3,869,278 |
| 2026-06-24 | 1283.00 | 1325.00 | 1281.00 | 1325.00 | +2.63% | 1,704,481 |
| 2026-06-23 | 1289.00 | 1301.00 | 1278.00 | 1291.00 | -0.46% | 1,332,283 |
| 2026-06-22 | 1293.00 | 1300.00 | 1274.00 | 1297.00 | +0.62% | 1,933,376 |
| 2026-06-19 | 1306.00 | 1307.00 | 1279.99 | 1289.00 | -1.23% | 9,751,128 |
| 2026-06-18 | 1294.00 | 1305.00 | 1282.00 | 1305.00 | +0.62% | 2,402,701 |
| 2026-06-17 | 1303.00 | 1307.00 | 1281.00 | 1297.00 | -0.08% | 2,469,494 |
| 2026-06-16 | 1280.00 | 1298.00 | 1276.00 | 1298.00 | +1.49% | 1,956,754 |
| 2026-06-15 | 1319.00 | 1323.00 | 1278.87 | 1279.00 | -2.66% | 1,420,575 |
| 2026-06-12 | 1309.00 | 1316.00 | 1299.00 | 1314.00 | +1.00% | 1,142,976 |
| 2026-06-11 | 1310.00 | 1313.00 | 1296.00 | 1301.00 | -0.76% | 1,974,042 |
| 2026-06-10 | 1302.00 | 1311.00 | 1280.00 | 1311.00 | +0.85% | 3,075,340 |
| 2026-06-09 | 1305.00 | 1310.00 | 1299.00 | 1300.00 | -0.61% | 1,234,106 |
| 2026-06-08 | 1328.00 | 1336.00 | 1295.00 | 1308.00 | -1.21% | 957,298 |
| 2026-06-05 | 1325.00 | 1336.00 | 1312.00 | 1324.00 | +0.99% | 918,517 |
| 2026-06-04 | 1308.00 | 1324.00 | 1301.00 | 1311.00 | +0.23% | 1,502,430 |
| 2026-06-03 | 1282.00 | 1317.00 | 1282.00 | 1308.00 | +2.19% | 2,369,146 |
| 2026-06-02 | 1319.00 | 1332.00 | 1263.00 | 1280.00 | -2.66% | 3,323,956 |
| 2026-06-01 | 1339.00 | 1346.00 | 1306.00 | 1315.00 | -2.16% | 1,854,424 |
| 2026-05-29 | 1351.00 | 1362.00 | 1340.00 | 1344.00 | -0.22% | 9,575,581 |
| 2026-05-28 | 1357.00 | 1368.00 | 1346.00 | 1347.00 | -1.03% | 2,308,498 |
| 2026-05-27 | 1377.00 | 1379.00 | 1357.00 | 1361.00 | -1.09% | 1,326,257 |
| 2026-05-26 | 1375.00 | 1392.00 | 1366.00 | 1376.00 | +1.18% | 1,674,263 |
| 2026-05-22 | 1354.00 | 1374.00 | 1345.00 | 1360.00 | +0.00% | 1,724,991 |
| 2026-05-21 | 1341.00 | 1366.00 | 1339.00 | 1360.00 | +0.97% | 2,547,370 |
| 2026-05-20 | 1337.00 | 1368.00 | 1336.00 | 1347.00 | +1.35% | 2,030,041 |
| 2026-05-19 | 1315.00 | 1336.20 | 1312.00 | 1329.00 | +1.76% | 4,087,670 |
| 2026-05-18 | 1278.00 | 1306.00 | 1268.00 | 1306.00 | +2.03% | 2,067,805 |
| 2026-05-15 | 1369.00 | 1369.00 | 1273.00 | 1280.00 | -7.45% | 4,458,598 |
| 2026-05-14 | 1391.00 | 1398.00 | 1378.00 | 1383.00 | +0.22% | 726,507 |
| 2026-05-13 | 1386.00 | 1404.00 | 1375.00 | 1380.00 | -0.07% | 1,739,542 |
| 2026-05-12 | 1387.00 | 1391.00 | 1367.00 | 1381.00 | -1.36% | 3,972,508 |
| 2026-05-11 | 1392.00 | 1402.00 | 1377.00 | 1400.00 | +0.76% | 1,668,303 |
| 2026-05-08 | 1398.00 | 1420.00 | 1381.00 | 1389.50 | -0.84% | 1,325,482 |
| 2026-05-07 | 1431.50 | 1434.50 | 1389.50 | 1401.25 | -2.28% | 2,446,106 |
| 2026-05-06 | 1416.50 | 1438.50 | 1395.00 | 1434.00 | +1.59% | 12,242,338 |
| 2026-05-05 | 1428.00 | 1455.50 | 1401.00 | 1411.50 | -0.35% | 4,282,732 |
| 2026-05-01 | 1391.50 | 1427.00 | 1381.00 | 1416.50 | -2.78% | 2,510,767 |
| 2026-04-30 | 1434.00 | 1497.00 | 1312.00 | 1457.00 | +11.05% | 8,179,758 |
| 2026-04-29 | 1336.50 | 1339.00 | 1300.50 | 1312.00 | -2.13% | 3,833,607 |
| 2026-04-28 | 1338.00 | 1348.00 | 1334.50 | 1340.50 | +0.37% | 999,001 |
| 2026-04-27 | 1336.50 | 1341.50 | 1327.00 | 1335.50 | -0.34% | 1,277,592 |
| 2026-04-24 | 1346.50 | 1358.00 | 1339.00 | 1340.00 | -0.33% | 2,722,360 |
| 2026-04-23 | 1317.50 | 1347.00 | 1308.50 | 1344.50 | +1.24% | 1,902,166 |
| 2026-04-22 | 1319.50 | 1332.50 | 1319.00 | 1328.00 | +0.49% | 3,029,293 |
| 2026-04-21 | 1361.00 | 1366.00 | 1321.50 | 1321.50 | -2.54% | 2,872,234 |
| 2026-04-20 | 1358.00 | 1363.50 | 1345.00 | 1356.00 | +0.41% | 1,064,338 |
| 2026-04-17 | 1351.50 | 1351.50 | 1327.00 | 1350.50 | -0.26% | 3,838,800 |
| 2026-04-16 | 1351.50 | 1375.00 | 1348.50 | 1354.00 | +0.18% | 999,714 |
| 2026-04-15 | 1360.00 | 1365.50 | 1345.00 | 1351.50 | -0.88% | 1,087,408 |
| 2026-04-14 | 1359.50 | 1387.00 | 1353.50 | 1363.50 | +0.11% | 1,249,557 |
| 2026-04-13 | 1387.00 | 1392.50 | 1355.50 | 1362.00 | -2.30% | 2,001,499 |
| 2026-04-10 | 1390.50 | 1398.00 | 1381.00 | 1394.00 | -0.14% | 1,837,619 |
| 2026-04-09 | 1378.50 | 1396.00 | 1376.00 | 1396.00 | +2.27% | 889,453 |
| 2026-04-08 | 1389.00 | 1391.00 | 1364.00 | 1365.00 | +0.78% | 1,504,476 |
| 2026-04-07 | 1357.50 | 1367.50 | 1348.00 | 1354.50 | -0.73% | 1,985,960 |
| 2026-04-02 | 1341.00 | 1373.50 | 1330.50 | 1364.50 | +1.79% | 1,603,499 |
| 2026-04-01 | 1326.50 | 1353.00 | 1326.00 | 1340.50 | +1.94% | 1,382,206 |
| 2026-03-31 | 1325.50 | 1339.00 | 1315.00 | 1315.00 | -0.72% | 1,446,946 |
| 2026-03-30 | 1291.00 | 1324.50 | 1288.08 | 1324.50 | +2.75% | 1,332,206 |
| 2026-03-27 | 1290.50 | 1300.50 | 1269.00 | 1289.00 | +0.47% | 980,192 |
| 2026-03-26 | 1280.00 | 1291.00 | 1277.00 | 1283.00 | -0.81% | 976,191 |
| 2026-03-25 | 1268.00 | 1300.00 | 1266.00 | 1293.50 | +3.27% | 1,027,701 |
| 2026-03-24 | 1269.50 | 1279.50 | 1247.50 | 1252.50 | -0.28% | 1,627,421 |
| 2026-03-23 | 1247.50 | 1284.00 | 1229.00 | 1256.00 | -0.87% | 3,205,687 |
| 2026-03-20 | 1304.50 | 1315.50 | 1267.00 | 1267.00 | -2.24% | 7,262,725 |
| 2026-03-19 | 1332.50 | 1337.00 | 1291.00 | 1296.00 | -3.36% | 1,411,801 |
| 2026-03-18 | 1372.00 | 1373.00 | 1329.50 | 1341.00 | -2.30% | 992,739 |
| 2026-03-17 | 1356.50 | 1382.50 | 1356.50 | 1372.50 | +1.52% | 1,073,489 |
| 2026-03-16 | 1346.00 | 1369.00 | 1343.00 | 1352.00 | -0.15% | 1,019,059 |
| 2026-03-13 | 1357.00 | 1374.50 | 1339.00 | 1354.00 | -0.26% | 1,354,352 |
| 2026-03-12 | 1326.50 | 1357.50 | 1321.00 | 1357.50 | +2.26% | 2,706,199 |
| 2026-03-11 | 1324.50 | 1336.50 | 1314.50 | 1327.50 | +0.30% | 3,158,096 |
| 2026-03-10 | 1323.50 | 1344.00 | 1321.50 | 1323.50 | +0.84% | 1,975,545 |
| 2026-03-09 | 1324.50 | 1328.24 | 1300.50 | 1312.50 | -1.91% | 3,489,608 |
| 2026-03-06 | 1363.00 | 1372.50 | 1335.50 | 1338.00 | -1.80% | 1,358,413 |
| 2026-03-05 | 1368.50 | 1383.50 | 1355.50 | 1362.50 | +0.11% | 2,319,662 |
| 2026-03-04 | 1350.00 | 1367.00 | 1348.44 | 1361.00 | +1.19% | 1,746,832 |
| 2026-03-03 | 1376.50 | 1383.09 | 1340.00 | 1345.00 | -3.31% | 2,255,533 |
| 2026-03-02 | 1390.00 | 1397.50 | 1380.00 | 1391.00 | -0.14% | 2,150,148 |
| 2026-02-27 | 1382.00 | 1404.00 | 1373.00 | 1393.00 | +0.83% | 3,899,856 |
| 2026-02-26 | 1377.50 | 1381.50 | 1368.50 | 1381.50 | +0.58% | 1,764,495 |
| 2026-02-25 | 1357.00 | 1379.50 | 1350.00 | 1373.50 | +0.48% | 826,685 |
| 2026-02-24 | 1356.00 | 1381.00 | 1355.50 | 1367.00 | +1.41% | 928,534 |
| 2026-02-23 | 1344.50 | 1352.50 | 1332.50 | 1348.00 | +0.52% | 1,221,189 |
| 2026-02-20 | 1338.50 | 1343.50 | 1328.00 | 1341.00 | +0.41% | 1,943,454 |
| 2026-02-19 | 1344.50 | 1349.50 | 1327.00 | 1335.50 | -1.07% | 1,538,060 |
| 2026-02-18 | 1362.00 | 1372.50 | 1350.00 | 1350.00 | -1.14% | 2,338,970 |
| 2026-02-17 | 1376.50 | 1394.50 | 1360.00 | 1365.50 | -0.26% | 1,495,990 |
| 2026-02-16 | 1358.00 | 1378.50 | 1345.00 | 1369.00 | +0.44% | 904,874 |
| 2026-02-13 | 1335.50 | 1365.50 | 1326.50 | 1363.00 | +1.34% | 2,512,257 |
| 2026-02-12 | 1310.00 | 1345.00 | 1292.00 | 1345.00 | +2.71% | 1,608,624 |
| 2026-02-11 | 1287.50 | 1314.50 | 1280.50 | 1309.50 | +2.03% | 1,198,113 |
| 2026-02-10 | 1254.00 | 1283.50 | 1251.50 | 1283.50 | +2.72% | 1,126,850 |
| 2026-02-09 | 1276.00 | 1276.00 | 1233.50 | 1249.50 | -2.08% | 1,379,965 |
| 2026-02-06 | 1273.50 | 1281.00 | 1271.50 | 1276.00 | -0.16% | 629,830 |
| 2026-02-05 | 1286.50 | 1286.50 | 1250.00 | 1278.00 | -0.66% | 1,158,298 |
| 2026-02-04 | 1266.00 | 1300.00 | 1258.50 | 1286.50 | +2.27% | 1,083,748 |
| 2026-02-03 | 1243.00 | 1258.00 | 1240.50 | 1258.00 | +0.80% | 1,480,009 |
| 2026-02-02 | 1247.50 | 1265.50 | 1245.00 | 1248.00 | +0.08% | 1,225,571 |
| 2026-01-30 | 1246.00 | 1256.00 | 1242.00 | 1247.00 | -0.24% | 2,357,426 |
| 2026-01-29 | 1240.50 | 1254.00 | 1234.00 | 1250.00 | +0.48% | 2,158,357 |
| 2026-01-28 | 1232.50 | 1248.00 | 1226.50 | 1244.00 | +0.89% | 1,762,482 |
| 2026-01-27 | 1214.00 | 1233.00 | 1203.00 | 1233.00 | +1.52% | 1,090,482 |
| 2026-01-26 | 1199.00 | 1222.50 | 1197.00 | 1214.50 | +1.84% | 1,001,980 |
| 2026-01-23 | 1197.50 | 1209.00 | 1183.50 | 1192.50 | -1.16% | 1,422,057 |
| 2026-01-22 | 1220.00 | 1230.50 | 1177.50 | 1206.50 | -0.37% | 1,952,530 |
| 2026-01-21 | 1211.00 | 1222.50 | 1204.00 | 1211.00 | -0.04% | 592,000 |
| 2026-01-20 | 1227.50 | 1233.50 | 1211.50 | 1211.50 | -1.34% | 1,052,073 |
| 2026-01-19 | 1232.00 | 1239.00 | 1225.00 | 1228.00 | +0.24% | 818,879 |
| 2026-01-16 | 1214.00 | 1225.00 | 1210.00 | 1225.00 | +0.53% | 6,310,937 |
| 2026-01-15 | 1202.50 | 1227.50 | 1198.50 | 1218.50 | +1.67% | 876,038 |
| 2026-01-14 | 1195.50 | 1198.50 | 1181.00 | 1198.50 | +0.55% | 1,289,241 |
| 2026-01-13 | 1213.00 | 1215.50 | 1189.50 | 1192.00 | -1.93% | 946,854 |
| 2026-01-12 | 1233.00 | 1234.55 | 1209.00 | 1215.50 | -2.13% | 1,054,826 |
| 2026-01-09 | 1230.00 | 1242.00 | 1217.89 | 1242.00 | +0.44% | 992,591 |
| 2026-01-08 | 1234.50 | 1242.50 | 1228.50 | 1236.50 | +0.37% | 806,564 |
| 2026-01-07 | 1223.50 | 1240.00 | 1220.00 | 1232.00 | +1.32% | 762,641 |
| 2026-01-06 | 1201.00 | 1241.00 | 1196.00 | 1216.00 | +1.33% | 1,207,566 |
| 2026-01-05 | 1208.00 | 1208.50 | 1179.50 | 1200.00 | -0.50% | 704,168 |
| 2026-01-02 | 1197.50 | 1206.00 | 1189.00 | 1206.00 | +1.01% | 624,110 |
| 2025-12-31 | 1205.00 | 1205.00 | 1190.50 | 1194.00 | -0.75% | 354,518 |
| 2025-12-30 | 1188.50 | 1203.00 | 1183.50 | 1203.00 | +1.26% | 1,215,789 |
| 2025-12-29 | 1179.00 | 1188.00 | 1172.00 | 1188.00 | +0.81% | 325,564 |
| 2025-12-24 | 1177.00 | 1182.50 | 1172.50 | 1178.50 | +0.00% | 122,264 |
| 2025-12-23 | 1184.50 | 1186.50 | 1177.00 | 1178.50 | +0.13% | 448,973 |
| 2025-12-22 | 1172.50 | 1182.00 | 1165.50 | 1177.00 | -0.93% | 874,806 |
| 2025-12-19 | 1183.00 | 1188.00 | 1168.00 | 1188.00 | +0.25% | 4,993,745 |
| 2025-12-18 | 1182.00 | 1192.00 | 1179.00 | 1185.00 | -1.50% | 2,032,309 |
| 2025-12-17 | 1179.50 | 1213.00 | 1176.00 | 1203.00 | +2.56% | 2,474,861 |
| 2025-12-16 | 1180.50 | 1181.00 | 1170.50 | 1173.00 | -0.13% | 1,303,216 |
| 2025-12-15 | 1182.00 | 1187.50 | 1174.50 | 1174.50 | -0.17% | 1,192,382 |
| 2025-12-12 | 1170.00 | 1179.00 | 1164.50 | 1176.50 | +0.17% | 1,181,371 |
| 2025-12-11 | 1171.00 | 1180.00 | 1162.50 | 1174.50 | -0.04% | 1,259,305 |
| 2025-12-10 | 1191.50 | 1196.00 | 1175.00 | 1175.00 | -1.71% | 1,241,469 |
| 2025-12-09 | 1196.50 | 1207.50 | 1190.00 | 1195.50 | -0.29% | 2,358,945 |
| 2025-12-08 | 1202.00 | 1210.00 | 1199.00 | 1199.00 | -0.75% | 556,296 |
| 2025-12-05 | 1214.50 | 1219.50 | 1208.00 | 1208.00 | -1.19% | 854,522 |
| 2025-12-04 | 1220.00 | 1223.50 | 1215.00 | 1222.50 | -0.20% | 902,924 |
| 2025-12-03 | 1230.00 | 1234.00 | 1217.00 | 1225.00 | -0.49% | 1,101,254 |
| 2025-12-02 | 1233.50 | 1240.50 | 1226.00 | 1231.00 | -0.20% | 1,661,694 |
| 2025-12-01 | 1235.00 | 1237.00 | 1228.50 | 1233.50 | -0.28% | 926,918 |
| 2025-11-28 | 1235.50 | 1243.00 | 1231.50 | 1237.00 | +0.04% | 786,798 |
| 2025-11-27 | 1230.00 | 1241.50 | 1226.00 | 1236.50 | +0.90% | 588,936 |
| 2025-11-26 | 1205.50 | 1237.50 | 1195.38 | 1225.50 | +1.28% | 1,385,770 |
| 2025-11-25 | 1206.50 | 1210.00 | 1187.00 | 1210.00 | +0.62% | 1,597,711 |
| 2025-11-24 | 1187.50 | 1202.56 | 1179.50 | 1202.50 | +1.14% | 5,616,771 |
| 2025-11-21 | 1178.00 | 1197.50 | 1174.00 | 1189.00 | +1.54% | 2,069,082 |
| 2025-11-20 | 1163.00 | 1172.50 | 1157.00 | 1171.00 | +0.95% | 1,245,814 |
| 2025-11-19 | 1173.50 | 1176.00 | 1158.50 | 1160.00 | -1.53% | 1,670,902 |
| 2025-11-18 | 1182.50 | 1187.00 | 1173.50 | 1178.00 | -0.67% | 2,162,144 |
| 2025-11-17 | 1189.50 | 1197.50 | 1183.50 | 1186.00 | -0.08% | 923,913 |
| 2025-11-14 | 1195.50 | 1200.00 | 1175.50 | 1187.00 | -1.17% | 1,230,845 |
| 2025-11-13 | 1252.50 | 1252.50 | 1180.00 | 1201.00 | +0.00% | 1,723,609 |
| 2025-11-12 | 1208.00 | 1214.00 | 1199.85 | 1201.00 | -0.62% | 1,389,005 |
| 2025-11-11 | 1219.50 | 1222.50 | 1205.00 | 1208.50 | -0.17% | 1,436,845 |
| 2025-11-10 | 1210.50 | 1215.00 | 1199.00 | 1210.50 | -0.33% | 783,363 |
| 2025-11-07 | 1220.50 | 1223.00 | 1204.50 | 1214.50 | -0.53% | 876,858 |
| 2025-11-06 | 1223.50 | 1225.50 | 1199.50 | 1221.00 | +0.21% | 2,663,344 |
| 2025-11-05 | 1202.50 | 1219.50 | 1195.00 | 1218.50 | +1.50% | 1,837,214 |
| 2025-11-04 | 1189.50 | 1203.50 | 1185.50 | 1200.50 | +1.01% | 2,313,308 |
| 2025-11-03 | 1195.50 | 1199.50 | 1181.00 | 1188.50 | -1.00% | 2,176,386 |
| 2025-10-31 | 1204.00 | 1208.00 | 1197.00 | 1200.50 | -0.41% | 1,018,897 |
| 2025-10-30 | 1207.50 | 1213.00 | 1199.50 | 1205.50 | -0.04% | 5,359,327 |
| 2025-10-29 | 1211.00 | 1218.00 | 1198.50 | 1206.00 | -0.70% | 4,115,277 |
| 2025-10-28 | 1220.00 | 1223.50 | 1201.50 | 1214.50 | -0.16% | 809,783 |
| 2025-10-27 | 1215.50 | 1225.50 | 1209.00 | 1216.50 | -0.49% | 672,563 |
| 2025-10-24 | 1215.50 | 1224.50 | 1196.00 | 1222.50 | +0.70% | 661,276 |
| 2025-10-23 | 1215.00 | 1219.50 | 1206.50 | 1214.00 | -0.70% | 669,772 |
| 2025-10-22 | 1205.00 | 1225.00 | 1201.67 | 1222.50 | +2.26% | 1,182,228 |
| 2025-10-21 | 1182.50 | 1195.50 | 1181.50 | 1195.50 | +1.10% | 997,556 |
| 2025-10-20 | 1188.50 | 1193.00 | 1176.50 | 1182.50 | -1.09% | 1,752,924 |
| 2025-10-17 | 1199.50 | 1199.50 | 1185.00 | 1195.50 | +0.13% | 1,580,195 |
| 2025-10-16 | 1199.50 | 1206.00 | 1189.50 | 1194.00 | -0.17% | 738,966 |
| 2025-10-15 | 1190.00 | 1196.00 | 1176.50 | 1196.00 | +0.84% | 994,190 |
| 2025-10-14 | 1176.00 | 1193.00 | 1174.00 | 1186.00 | +0.94% | 1,813,052 |
| 2025-10-13 | 1175.50 | 1177.74 | 1166.00 | 1175.00 | +0.26% | 5,719,593 |
| 2025-10-10 | 1166.00 | 1177.00 | 1165.50 | 1172.00 | +0.51% | 944,873 |
| 2025-10-09 | 1156.00 | 1173.00 | 1154.50 | 1166.00 | +1.08% | 1,364,004 |
| 2025-10-08 | 1161.00 | 1163.50 | 1152.00 | 1153.50 | -0.43% | 826,072 |
| 2025-10-07 | 1152.50 | 1158.50 | 1147.50 | 1158.50 | +0.87% | 1,100,094 |
| 2025-10-06 | 1146.00 | 1149.00 | 1121.00 | 1148.50 | -0.04% | 677,482 |
| 2025-10-03 | 1147.00 | 1151.50 | 1141.50 | 1149.00 | +0.44% | 765,345 |
| 2025-10-02 | 1142.50 | 1148.50 | 1132.00 | 1144.00 | -0.52% | 877,141 |
| 2025-10-01 | 1151.50 | 1158.00 | 1134.00 | 1150.00 | +0.31% | 859,488 |
| 2025-09-30 | 1128.50 | 1147.00 | 1120.50 | 1146.50 | +1.73% | 7,693,625 |
| 2025-09-29 | 1130.00 | 1134.00 | 1121.00 | 1127.00 | +0.27% | 943,898 |
| 2025-09-26 | 1120.50 | 1125.50 | 1103.50 | 1124.00 | +0.58% | 976,620 |
| 2025-09-25 | 1125.50 | 1125.50 | 1099.00 | 1117.50 | -0.75% | 1,527,434 |
| 2025-09-24 | 1130.00 | 1141.00 | 1124.50 | 1126.00 | +0.22% | 1,691,926 |
| 2025-09-23 | 1139.00 | 1153.00 | 1119.50 | 1123.50 | -0.75% | 948,656 |
| 2025-09-22 | 1136.00 | 1139.00 | 1127.50 | 1132.00 | -0.26% | 781,608 |
| 2025-09-19 | 1136.50 | 1142.00 | 1131.00 | 1135.00 | -0.22% | 3,526,194 |
| 2025-09-18 | 1146.50 | 1147.00 | 1128.00 | 1137.50 | -1.04% | 701,095 |
| 2025-09-17 | 1141.00 | 1158.50 | 1133.00 | 1149.50 | +1.19% | 691,818 |
| 2025-09-16 | 1155.00 | 1155.00 | 1134.50 | 1136.00 | -1.56% | 6,393,280 |
| 2025-09-15 | 1151.00 | 1157.00 | 1140.50 | 1154.00 | +0.57% | 692,695 |
| 2025-09-12 | 1133.00 | 1151.50 | 1131.50 | 1147.50 | +1.59% | 1,289,626 |
| 2025-09-11 | 1126.00 | 1131.50 | 1122.00 | 1129.50 | +0.31% | 2,310,541 |
| 2025-09-10 | 1120.50 | 1130.50 | 1117.00 | 1126.00 | +0.54% | 7,307,029 |
| 2025-09-09 | 1125.00 | 1126.00 | 1118.00 | 1120.00 | -0.22% | 749,510 |
| 2025-09-08 | 1125.00 | 1127.50 | 1116.00 | 1122.50 | -0.13% | 722,559 |
| 2025-09-05 | 1106.00 | 1125.50 | 1102.50 | 1124.00 | +1.35% | 1,106,713 |
| 2025-09-04 | 1100.00 | 1117.50 | 1096.00 | 1109.00 | +0.82% | 889,353 |
| 2025-09-03 | 1087.00 | 1102.50 | 1072.00 | 1100.00 | +0.78% | 1,014,351 |
| 2025-09-02 | 1119.00 | 1123.50 | 1086.00 | 1091.50 | -2.67% | 1,750,035 |
| 2025-09-01 | 1145.00 | 1153.00 | 1121.00 | 1121.50 | -2.48% | 865,486 |
| 2025-08-29 | 1153.50 | 1161.50 | 1148.50 | 1150.00 | -0.17% | 1,029,238 |
| 2025-08-28 | 1163.00 | 1165.00 | 1143.50 | 1152.00 | -0.99% | 867,677 |
| 2025-08-27 | 1168.50 | 1183.50 | 1160.00 | 1163.50 | -0.34% | 1,007,116 |
| 2025-08-26 | 1178.50 | 1180.00 | 1156.50 | 1167.50 | +0.09% | 3,660,900 |
| 2025-08-22 | 1166.00 | 1182.00 | 1164.50 | 1166.50 | -0.34% | 1,154,314 |
| 2025-08-21 | 1157.00 | 1170.50 | 1157.00 | 1170.50 | +0.95% | 2,790,294 |
| 2025-08-20 | 1140.00 | 1165.00 | 1127.50 | 1159.50 | +3.48% | 1,329,127 |
| 2025-08-19 | 1132.50 | 1133.00 | 1120.50 | 1120.50 | -1.02% | 750,903 |
| 2025-08-18 | 1141.00 | 1148.00 | 1130.00 | 1132.00 | -0.35% | 3,148,028 |
| 2025-08-15 | 1141.50 | 1145.50 | 1134.50 | 1136.00 | -0.13% | 822,213 |
| 2025-08-14 | 1124.50 | 1138.50 | 1121.00 | 1137.50 | +1.56% | 1,759,144 |
| 2025-08-13 | 1114.00 | 1126.00 | 1113.13 | 1120.00 | +0.67% | 1,833,416 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.72%). Worst month: Dec (-4.51%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is United Utilities Group PLC's (UU.LSE) latest close?
1436.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is UU.LSE's 52-week high and low?
1497.00 high and 1072.00 low over the trailing 52 weeks, as of 2026-08-07.
What is United Utilities Group PLC's strongest and weakest month historically?
Historically, UU.LSE's strongest calendar month has been Apr (average +9.72%) and its weakest Dec (average -4.51%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.