United Utilities Group Plc (UU.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.8 | 1.18688392678 | 994.2 | 1032.5 | 990.8 | 1581757 | 1015.67430924 | DE |
| 4 | -5.5 | -0.543746910529 | 1011.5 | 1123 | 950.4 | 1929073 | 1019.12289684 | DE |
| 12 | -42.5 | -4.05340963281 | 1048.5 | 1123.5 | 950.4 | 2197761 | 1028.99966904 | DE |
| 26 | -33 | -3.17613089509 | 1039 | 1123.5 | 950.4 | 2118588 | 1032.53316934 | DE |
| 52 | 10.8 | 1.08520900322 | 995.2 | 1139.5 | 897 | 2057674 | 1024.78370359 | DE |
| 156 | -40.5 | -3.87004300048 | 1046.5 | 1186 | 813.2 | 1994576 | 1036.10992 | DE |
| 260 | 220.4 | 28.0549898167 | 785.6 | 1186 | 743 | 2045206 | 979.12600684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1006 | -1 | -0.10 | 1001 | 1013.5 | 996.8 | 732709 |
| 1721752200 | 1007 | -10 | -0.98 | 1013.5 | 1017 | 999.6 | 1761492 |
| 1721665800 | 1017 | 3 | 0.30 | 1020 | 1028 | 1017 | 2379438 |
| 1721406600 | 1014 | -14.5 | -1.41 | 1024.5 | 1029 | 1014 | 1242533 |
| 1721320200 | 1028.5 | 15 | 1.48 | 1017 | 1032.5 | 1015.5 | 1313103 |
| 1721233800 | 1013.5 | 16.5 | 1.65 | 994.2 | 1018 | 990.8 | 1212220 |
| 1721147400 | 997 | -38 | -3.67 | 1010 | 1022.5 | 995.4 | 2276054 |
| 1721061000 | 1035 | -22 | -2.08 | 1052.5 | 1059 | 1034 | 1338088 |
| 1720801800 | 1057 | -37 | -3.38 | 1097 | 1097.5 | 1051 | 2368286 |
| 1720715400 | 1094 | 28 | 2.63 | 1071.5 | 1123 | 1068.5 | 3140295 |
| 1720629000 | 1066 | 24 | 2.30 | 1048 | 1073 | 1046 | 2740587 |
| 1720542600 | 1042 | 11 | 1.07 | 1033.5 | 1058.5 | 1027.5 | 1480091 |
| 1720456200 | 1031 | 6 | 0.59 | 1021 | 1034 | 1014 | 3259117 |
| 1720197000 | 1025 | 34.2 | 3.45 | 991.8 | 1025 | 988.6 | 1718052 |
| 1720110600 | 990.8 | 6 | 0.61 | 985.4 | 990.8 | 976.2 | 1308422 |
| 1720024200 | 984.8 | 26 | 2.71 | 961.4 | 989 | 956 | 1935634 |
| 1719937800 | 958.8 | -28 | -2.84 | 986.4 | 990.2 | 950.4 | 2989853 |
| 1719851400 | 986.8 | 4.2 | 0.43 | 989.2 | 996.8 | 985.2 | 1999600 |
| 1719592200 | 982.6 | -0.8 | -0.08 | 986.8 | 988 | 977 | 1535007 |
| 1719505800 | 983.4 | -12.6 | -1.27 | 996 | 996 | 979.4 | 1214881 |
| 1719419400 | 996 | -10 | -0.99 | 1011.5 | 1011.5 | 987.8 | 1368714 |
| 1719333000 | 1006 | -8.5 | -0.84 | 1017 | 1018.5 | 1004.5 | 3462038 |
| 1719246600 | 1014.5 | 5 | 0.50 | 1007 | 1014.5 | 993.8 | 1597836 |
| 1718987400 | 1009.5 | 16.1 | 1.62 | 1022 | 1025.5 | 1004.5 | 5192181 |
| 1718901000 | 993.4 | -16.6 | -1.64 | 979.6 | 999.8 | 976.6 | 1840150 |
| 1718814600 | 1010 | -4.5 | -0.44 | 1013 | 1017.5 | 1008.5 | 1855186 |
| 1718728200 | 1014.5 | 3 | 0.30 | 1015 | 1022.5 | 1010 | 3594654 |
| 1718641800 | 1011.5 | -25 | -2.41 | 1039.5 | 1039.5 | 1010.5 | 1892017 |
| 1718382600 | 1036.5 | -14 | -1.33 | 1052 | 1053 | 1030 | 2528459 |
| 1718296200 | 1050.5 | 31 | 3.04 | 1016 | 1050.5 | 1002 | 2231733 |
| 1718209800 | 1019.5 | 21.9 | 2.20 | 1004.5 | 1032 | 995 | 2052278 |
| 1718123400 | 997.6 | -12.9 | -1.28 | 1012.5 | 1021 | 997.6 | 1392237 |
| 1718037000 | 1010.5 | 0 | 0.00 | 1003 | 1013.5 | 1001 | 963152 |
| 1717777800 | 1010.5 | -0.5 | -0.05 | 1011 | 1018 | 1005 | 1666404 |
| 1717691400 | 1011 | -5 | -0.49 | 1015.5 | 1019.5 | 1006 | 1261196 |
| 1717605000 | 1016 | -6 | -0.59 | 1026 | 1034 | 1010 | 1432962 |
| 1717518600 | 1022 | 16 | 1.59 | 1006 | 1026 | 1004 | 1286668 |
| 1717432200 | 1006 | -10 | -0.98 | 1029.5 | 1031 | 1000.5 | 1591415 |
| 1717173000 | 1016 | 12.5 | 1.25 | 1005 | 1028 | 999 | 10457896 |
| 1717086600 | 1003.5 | 12.7 | 1.28 | 987.6 | 1010.5 | 987.6 | 2264575 |
| 1717000200 | 990.8 | 9 | 0.92 | 983.4 | 1013 | 983.4 | 3373416 |
| 1716913800 | 981.8 | -25.7 | -2.55 | 1012 | 1012 | 967 | 3849953 |
| 1716568200 | 1007.5 | -16.5 | -1.61 | 1019.5 | 1023.5 | 1000 | 2215477 |
| 1716481800 | 1024 | -53 | -4.92 | 1063 | 1066.5 | 1009.5 | 5503729 |
| 1716395400 | 1077 | -9 | -0.83 | 1083 | 1091.5 | 1068.5 | 4604014 |
| 1716309000 | 1086 | -7.5 | -0.69 | 1091 | 1091 | 1049.5 | 2642012 |
| 1716222600 | 1093.5 | -14.5 | -1.31 | 1107 | 1109.5 | 1092 | 1258465 |
| 1715963400 | 1108 | 11 | 1.00 | 1096.5 | 1113.5 | 1094.5 | 1185642 |
| 1715877000 | 1097 | -15 | -1.35 | 1087.5 | 1105 | 1079 | 1948328 |
| 1715790600 | 1112 | 5 | 0.45 | 1104.5 | 1123.5 | 1102.5 | 1618265 |
| 1715704200 | 1107 | 16.5 | 1.51 | 1091 | 1111 | 1087.5 | 1423472 |
| 1715617800 | 1090.5 | -4 | -0.37 | 1098.5 | 1101.5 | 1089.5 | 1367285 |
| 1715358600 | 1094.5 | -7.5 | -0.68 | 1105.5 | 1110 | 1093.5 | 2461116 |
| 1715272200 | 1102 | 16 | 1.47 | 1084.5 | 1104 | 1084.5 | 866785 |
| 1715185800 | 1086 | -1 | -0.09 | 1091 | 1095.5 | 1084.5 | 931680 |
| 1715099400 | 1087 | 14 | 1.30 | 1087.5 | 1094.5 | 1081 | 1395227 |
| 1714753800 | 1073 | 24 | 2.29 | 1050.5 | 1085.5 | 1049 | 1584580 |
| 1714667400 | 1049 | -5 | -0.47 | 1054 | 1056.5 | 1047.5 | 1325696 |
| 1714581000 | 1054 | 9.5 | 0.91 | 1048.5 | 1063.5 | 1048.5 | 770514 |
| 1714494600 | 1044.5 | -0.5 | -0.05 | 1046.5 | 1052.5 | 1039.5 | 1576912 |
| 1714408200 | 1045 | 6.5 | 0.63 | 1041.5 | 1052 | 1039.5 | 2290653 |
| 1714149000 | 1038.5 | 8.5 | 0.83 | 1030.5 | 1041 | 1029.5 | 875593 |
| 1714062600 | 1030 | -7.5 | -0.72 | 1038 | 1047 | 1020 | 1177133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
