U.S. Markets closed

United Utilities Group PLC (UU.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
907.50+9.00 (+1.00%)
At close: 4:35PM BST
People also watch
SVT.LSSE.LNG.LCNA.LRSA.L
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017899.50910.86897.85907.50907.50592,219
Jun 22, 2017915.50926.42898.37898.50898.50768,848
Jun 22, 201725.92 Dividend
Jun 21, 2017944.50946.14935.26938.00912.08681,794
Jun 20, 2017956.00961.00938.13938.50912.571,190,561
Jun 19, 2017972.00971.00957.50961.00934.441,979,497
Jun 16, 2017964.00971.50957.50965.50938.824,743,974
Jun 15, 2017976.50978.00954.00961.00934.443,372,254
Jun 14, 2017989.50994.00978.00978.00950.973,557,177
Jun 13, 2017981.50993.00979.45987.00959.732,053,307
Jun 12, 2017990.00994.00981.00982.00954.862,303,575
Jun 09, 20171,000.001,015.00989.50993.50966.053,035,092
Jun 08, 2017987.50998.28986.50997.50969.942,185,327
Jun 07, 20171,006.001,007.00989.50990.00962.642,849,385
Jun 06, 2017997.501,005.00991.501,001.00973.342,066,737
Jun 05, 20171,001.001,022.33995.501,001.00973.341,586,187
Jun 02, 20171,028.001,028.001,000.001,002.00974.313,589,906
Jun 01, 20171,034.001,035.001,020.001,022.00993.762,704,351
May 31, 20171,047.001,047.001,028.591,029.001,000.572,409,370
May 30, 20171,035.001,045.001,032.001,041.001,012.232,568,079
May 26, 20171,049.001,078.001,033.001,035.001,006.402,504,328
May 25, 20171,056.001,060.751,045.001,054.001,024.871,424,938
May 24, 20171,049.001,062.001,044.001,056.001,026.821,821,967
May 23, 20171,039.001,052.001,038.001,048.001,019.042,183,498
May 22, 20171,033.001,043.001,031.001,037.001,008.343,993,549
May 19, 20171,016.001,032.001,015.001,032.001,003.482,317,637
May 18, 20171,018.001,030.001,013.001,015.00986.952,557,075
May 17, 20171,008.001,022.001,005.001,018.00989.872,114,389
May 16, 20171,000.001,014.20999.001,011.00983.063,024,723
May 15, 20171,025.001,031.261,017.001,026.00997.651,219,910
May 12, 20171,025.001,028.001,021.001,027.00998.621,530,007
May 11, 20171,025.001,030.001,019.001,022.00993.761,769,289
May 10, 20171,009.001,031.001,008.001,029.001,000.571,540,481
May 09, 20171,002.001,013.00998.001,012.00984.041,162,056
May 08, 2017997.501,022.00995.001,006.00978.201,581,663
May 05, 2017995.00997.00985.50995.50967.991,093,669
May 04, 2017995.001,002.00985.00994.00966.531,702,063
May 03, 2017981.50995.32977.92995.00967.501,552,863
May 02, 2017976.00989.00968.54983.00955.842,762,458
Apr 28, 2017984.00984.00967.50973.50946.602,627,416
Apr 27, 2017969.00987.00968.00984.00956.811,406,174
Apr 26, 2017980.00981.58975.00977.00950.001,823,625
Apr 25, 2017985.50987.00976.50979.00951.951,415,481
Apr 24, 2017986.00989.00970.50982.50955.353,054,514
Apr 21, 2017975.50977.50967.00975.50948.542,033,886
Apr 20, 2017986.00988.20975.50977.50950.491,264,842
Apr 19, 20171,002.001,002.00987.00988.00960.701,722,892
Apr 18, 20171,014.001,016.00997.001,002.00974.311,788,080
Apr 13, 20171,010.001,015.001,003.001,014.00985.981,378,409
Apr 12, 20171,000.001,016.00997.001,013.00985.011,407,734
Apr 11, 2017992.001,006.20990.501,002.00974.311,671,401
Apr 10, 20171,002.001,008.00997.00998.50970.911,215,172
Apr 07, 2017995.501,007.00994.001,003.00975.281,362,256
Apr 06, 2017991.001,001.00988.50997.00969.451,901,332
Apr 05, 2017990.501,002.15987.50992.50965.071,995,088
Apr 04, 2017998.001,003.00989.50990.00962.641,373,041
Apr 03, 2017999.501,001.00990.50993.50966.052,009,346
Mar 31, 2017989.50998.50988.00993.50966.052,525,000
Mar 30, 20171,002.001,004.62989.00990.00962.641,723,923
Mar 29, 20171,005.001,005.28995.831,000.00972.371,287,451
Mar 28, 20171,011.001,013.00995.001,000.00972.371,775,646
Mar 27, 20171,006.001,006.00993.501,006.00978.201,763,932
Mar 24, 20171,009.001,014.261,002.001,004.00976.261,601,406
Mar 23, 20171,010.001,011.00998.701,008.00980.151,149,996
Mar 22, 20171,008.001,014.00996.001,008.00980.152,095,539
Mar 21, 20171,007.001,012.00996.501,008.00980.151,591,135
Mar 20, 20171,001.001,004.00994.391,004.00976.261,155,216
Mar 17, 20171,005.001,005.00978.00999.00971.394,773,003
Mar 16, 2017989.001,003.00987.501,003.00975.282,171,300
Mar 15, 2017990.50991.00976.50983.50956.321,400,219
Mar 14, 2017977.00991.50976.00987.50960.211,696,351
Mar 13, 2017969.50978.00963.50978.00950.971,261,590
Mar 10, 2017984.00984.00967.24972.00945.141,677,348
Mar 09, 2017981.00984.50970.00983.00955.841,560,432
Mar 08, 2017970.50980.00963.50979.50952.431,561,616
Mar 07, 2017982.50983.00973.50974.00947.091,756,374
Mar 06, 2017984.50987.00976.00983.50956.321,050,640
Mar 03, 2017989.50993.74976.50981.50954.381,956,677
Mar 02, 2017975.50989.00970.00988.50961.181,493,964
Mar 01, 2017980.00980.00964.13973.50946.601,675,713
Feb 28, 2017978.00980.50972.50978.50951.461,951,000
Feb 27, 2017980.00981.20970.00976.50949.521,581,079
Feb 24, 2017966.50980.50963.00979.00951.951,868,703
Feb 23, 2017966.50968.00958.50964.50937.851,997,253
Feb 22, 2017965.50969.50959.00961.50934.932,055,097
Feb 21, 2017953.00963.00951.50963.00936.391,952,849
Feb 20, 2017950.00954.50945.26949.50923.261,108,726
Feb 17, 2017948.50958.50943.37951.00924.721,966,663
Feb 16, 2017945.00947.50937.65946.50920.351,375,972
Feb 15, 2017950.50950.90943.00946.00919.861,169,185
Feb 14, 2017945.50951.50943.00946.50920.352,945,109
Feb 13, 2017950.00950.50940.50943.50917.432,305,440
Feb 10, 2017949.50952.50944.76950.00923.753,372,493
Feb 09, 2017950.00953.00939.15948.00921.801,874,620
Feb 08, 2017923.00948.24920.50947.00920.832,032,430
Feb 07, 2017918.00928.50916.50926.00900.411,598,933
Feb 06, 2017917.00921.00912.50915.50890.201,147,598
Feb 03, 2017912.00916.50908.50913.50888.261,724,502
Feb 02, 2017903.50916.24898.00909.50884.374,057,884
Feb 01, 2017925.00931.50902.00903.00878.052,960,187
*Close price adjusted for dividends and splits.
Loading more data...