Frankfurt - Delayed Quote EUR

United Utilities Group PLC (UUEC.F)

11.60

-0.20

(-1.69%)

As of 8:18:33 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	11.60	11.60	11.60	11.60	11.60	3,000
Jan 23, 2025	11.50	11.80	11.50	11.80	11.80	3,000
Jan 22, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 21, 2025	11.80	12.00	11.80	12.00	12.00	15
Jan 20, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 17, 2025	11.70	11.80	11.70	11.80	11.80	3
Jan 16, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 15, 2025	11.10	11.10	11.10	11.10	11.10	-
Jan 14, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 13, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 10, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 9, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 8, 2025	12.40	12.40	11.50	11.50	11.50	340
Jan 7, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 6, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 3, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 2, 2025	12.70	12.70	12.70	12.70	12.70	-
Dec 30, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 27, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 23, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 20, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 19, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 18, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 17, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 16, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 13, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 12, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 11, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 10, 2024	13.10	13.10	13.10	13.10	13.10	-
Dec 9, 2024	13.20	13.20	13.20	13.20	13.20	-
Dec 6, 2024	13.50	13.50	13.50	13.50	13.50	-
Dec 5, 2024	13.50	13.50	13.50	13.50	13.50	-
Dec 4, 2024	13.40	13.40	13.40	13.40	13.40	-
Dec 3, 2024	13.50	13.60	13.50	13.60	13.60	250
Dec 2, 2024	13.40	13.40	13.40	13.40	13.40	-
Nov 29, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 28, 2024	0.17 Dividend
Nov 28, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 27, 2024	13.50	13.50	13.50	13.50	13.33	-
Nov 26, 2024	13.50	13.50	13.50	13.50	13.33	-
Nov 25, 2024	13.60	13.80	13.60	13.80	13.62	40
Nov 22, 2024	13.60	13.60	13.60	13.60	13.43	100
Nov 21, 2024	13.30	13.30	13.30	13.30	13.13	-
Nov 20, 2024	13.10	13.10	13.10	13.10	12.93	-
Nov 19, 2024	13.10	13.30	13.10	13.30	13.13	100
Nov 18, 2024	13.00	13.00	13.00	13.00	12.83	-
Nov 15, 2024	12.90	12.90	12.90	12.90	12.73	-
Nov 14, 2024	12.60	12.60	12.60	12.60	12.44	-
Nov 13, 2024	12.50	12.50	12.50	12.50	12.34	-
Nov 12, 2024	12.80	12.80	12.80	12.80	12.64	-
Nov 11, 2024	12.60	12.60	12.60	12.60	12.44	-
Nov 8, 2024	12.60	12.60	12.60	12.60	12.44	-
Nov 7, 2024	12.50	12.50	12.50	12.50	12.34	-
Nov 6, 2024	12.70	12.70	12.70	12.70	12.54	-
Nov 5, 2024	12.30	12.30	12.30	12.30	12.14	-
Nov 4, 2024	12.30	12.30	12.30	12.30	12.14	-
Nov 1, 2024	12.20	12.20	12.20	12.20	12.04	-
Oct 31, 2024	12.30	12.30	12.30	12.30	12.14	-
Oct 30, 2024	12.50	12.50	12.50	12.50	12.34	-
Oct 29, 2024	12.60	12.60	12.60	12.60	12.44	-
Oct 28, 2024	12.60	12.60	12.60	12.60	12.44	-
Oct 25, 2024	12.60	12.60	12.60	12.60	12.44	-
Oct 24, 2024	12.80	12.80	12.80	12.80	12.64	-
Oct 23, 2024	12.80	12.80	12.80	12.80	12.64	-
Oct 22, 2024	12.80	12.80	12.80	12.80	12.64	-
Oct 21, 2024	13.00	13.00	13.00	13.00	12.83	-
Oct 18, 2024	12.90	12.90	12.90	12.90	12.73	-
Oct 17, 2024	13.00	13.00	13.00	13.00	12.83	-
Oct 16, 2024	12.60	12.60	12.60	12.60	12.44	-
Oct 15, 2024	12.60	12.60	12.60	12.60	12.44	-
Oct 14, 2024	12.30	12.30	12.30	12.30	12.14	-
Oct 11, 2024	12.20	12.20	12.20	12.20	12.04	-
Oct 10, 2024	12.20	12.20	12.20	12.20	12.04	-
Oct 9, 2024	12.00	12.00	12.00	12.00	11.85	-
Oct 8, 2024	11.90	11.90	11.90	11.90	11.75	-
Oct 7, 2024	12.20	12.20	12.20	12.20	12.04	-
Oct 4, 2024	12.30	12.30	12.30	12.30	12.14	-
Oct 3, 2024	12.30	12.30	12.30	12.30	12.14	-
Oct 2, 2024	12.70	12.70	12.70	12.70	12.54	-
Oct 1, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 30, 2024	12.60	12.60	12.60	12.60	12.44	-
Sep 27, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 26, 2024	12.60	12.60	12.60	12.60	12.44	-
Sep 25, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 24, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 23, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 20, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 19, 2024	12.50	12.50	12.50	12.50	12.34	-
Sep 18, 2024	12.60	12.60	12.60	12.60	12.44	-
Sep 17, 2024	12.50	12.90	12.50	12.90	12.73	120
Sep 16, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 13, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 12, 2024	12.70	12.70	12.70	12.70	12.54	-
Sep 11, 2024	12.60	12.60	12.50	12.50	12.34	38
Sep 10, 2024	12.70	12.70	12.70	12.70	12.54	-
Sep 9, 2024	12.70	12.70	12.70	12.70	12.54	-
Sep 6, 2024	12.40	12.40	12.40	12.40	12.24	-
Sep 5, 2024	12.10	12.40	12.10	12.30	12.14	1,515
Sep 4, 2024	11.80	11.80	11.80	11.80	11.65	-
Sep 3, 2024	12.10	12.10	12.10	12.10	11.95	-
Sep 2, 2024	12.10	12.10	12.10	12.10	11.95	-
Aug 30, 2024	12.00	12.00	12.00	12.00	11.85	-
Aug 29, 2024	12.00	12.00	12.00	12.00	11.85	-
Aug 28, 2024	11.90	11.90	11.90	11.90	11.75	-
Aug 27, 2024	11.60	11.60	11.60	11.60	11.45	-
Aug 26, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 23, 2024	11.50	11.50	11.50	11.50	11.35	-
Aug 22, 2024	11.30	11.30	11.30	11.30	11.16	-
Aug 21, 2024	11.60	11.60	11.60	11.60	11.45	-
Aug 20, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 19, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 16, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 15, 2024	11.80	11.80	11.80	11.80	11.65	-
Aug 14, 2024	11.70	11.70	11.70	11.70	11.55	-
Aug 13, 2024	11.50	11.50	11.50	11.50	11.35	-
Aug 12, 2024	11.40	11.80	11.40	11.80	11.65	600
Aug 9, 2024	11.30	11.30	11.30	11.30	11.16	-
Aug 8, 2024	11.60	11.60	11.60	11.60	11.45	-
Aug 7, 2024	11.70	11.80	11.70	11.80	11.65	3
Aug 6, 2024	11.60	11.60	11.60	11.60	11.45	-
Aug 5, 2024	12.60	12.60	12.60	12.60	12.44	283
Aug 2, 2024	12.40	12.60	12.40	12.60	12.44	400
Aug 1, 2024	12.10	12.50	12.10	12.50	12.34	150
Jul 31, 2024	12.20	12.20	12.20	12.20	12.04	-
Jul 30, 2024	12.10	12.10	12.10	12.10	11.95	-
Jul 29, 2024	11.90	11.90	11.90	11.90	11.75	-
Jul 26, 2024	11.90	11.90	11.90	11.90	11.75	-
Jul 25, 2024	11.90	11.90	11.90	11.90	11.75	-
Jul 24, 2024	11.70	11.70	11.70	11.70	11.55	-
Jul 23, 2024	12.10	12.10	11.90	11.90	11.75	125
Jul 22, 2024	12.10	12.10	12.10	12.10	11.95	-
Jul 19, 2024	12.10	12.10	12.10	12.10	11.95	-
Jul 18, 2024	12.00	12.00	12.00	12.00	11.85	-
Jul 17, 2024	11.80	11.80	11.80	11.80	11.65	-
Jul 16, 2024	12.30	12.30	12.30	12.30	12.14	-
Jul 15, 2024	12.50	12.50	12.50	12.50	12.34	-
Jul 12, 2024	12.90	12.90	12.80	12.80	12.64	1,000
Jul 11, 2024	12.60	12.60	12.60	12.60	12.44	-
Jul 10, 2024	12.20	12.20	12.20	12.20	12.04	-
Jul 9, 2024	12.10	12.10	12.10	12.10	11.95	-
Jul 8, 2024	11.90	11.90	11.90	11.90	11.75	-
Jul 5, 2024	11.70	11.70	11.70	11.70	11.55	-
Jul 4, 2024	11.50	11.50	11.50	11.50	11.35	-
Jul 3, 2024	11.40	11.40	11.40	11.40	11.25	-
Jul 2, 2024	11.60	11.60	11.60	11.60	11.45	-
Jul 1, 2024	11.60	11.60	11.60	11.60	11.45	-
Jun 28, 2024	11.60	11.60	11.60	11.60	11.45	-
Jun 27, 2024	11.70	11.70	11.70	11.70	11.55	-
Jun 26, 2024	11.90	11.90	11.90	11.90	11.75	-
Jun 25, 2024	11.90	11.90	11.90	11.90	11.75	-
Jun 24, 2024	11.80	11.80	11.80	11.80	11.65	-
Jun 21, 2024	11.80	11.80	11.80	11.80	11.65	-
Jun 20, 2024	0.33 Dividend
Jun 20, 2024	11.70	11.70	11.70	11.70	11.55	-
Jun 19, 2024	12.00	12.00	12.00	12.00	11.52	-
Jun 18, 2024	11.90	11.90	11.90	11.90	11.42	-
Jun 17, 2024	12.20	12.20	12.20	12.20	11.71	-
Jun 14, 2024	12.30	12.30	12.30	12.30	11.81	-
Jun 13, 2024	12.00	12.00	12.00	12.00	11.52	-
Jun 12, 2024	11.80	11.80	11.80	11.80	11.33	-
Jun 11, 2024	11.90	11.90	11.90	11.90	11.42	-
Jun 10, 2024	11.90	11.90	11.90	11.90	11.42	-
Jun 7, 2024	11.80	11.80	11.80	11.80	11.33	-
Jun 6, 2024	11.90	11.90	11.90	11.90	11.42	-
Jun 5, 2024	12.00	12.00	12.00	12.00	11.52	-
Jun 4, 2024	11.70	11.70	11.70	11.70	11.23	-
Jun 3, 2024	12.20	12.20	12.20	12.20	11.71	-
May 31, 2024	11.80	11.80	11.80	11.80	11.33	-
May 30, 2024	11.60	11.80	11.60	11.80	11.33	82
May 29, 2024	11.60	11.60	11.60	11.60	11.13	-
May 28, 2024	12.00	12.00	12.00	12.00	11.52	-
May 27, 2024	11.80	11.80	11.80	11.80	11.33	-
May 24, 2024	11.90	11.90	11.90	11.90	11.42	-
May 23, 2024	12.50	12.50	11.90	11.90	11.42	208
May 22, 2024	12.50	12.50	12.50	12.50	12.00	-
May 21, 2024	12.60	12.60	12.60	12.60	12.09	-
May 20, 2024	12.80	12.80	12.80	12.80	12.29	-
May 17, 2024	12.60	12.60	12.60	12.60	12.09	-
May 16, 2024	12.90	12.90	12.50	12.50	12.00	300
May 15, 2024	12.70	12.70	12.70	12.70	12.19	-
May 14, 2024	12.60	12.60	12.60	12.60	12.09	-
May 13, 2024	12.60	12.60	12.60	12.60	12.09	-
May 10, 2024	12.70	13.00	12.70	13.00	12.48	40
May 9, 2024	12.50	12.50	12.50	12.50	12.00	-
May 8, 2024	12.50	12.50	12.50	12.50	12.00	-
May 7, 2024	12.40	12.40	12.40	12.40	11.90	-
May 6, 2024	12.30	12.30	12.30	12.30	11.81	-
May 3, 2024	12.20	12.20	12.20	12.20	11.71	-
May 2, 2024	12.30	12.30	12.30	12.30	11.81	-
Apr 30, 2024	12.20	12.20	12.20	12.20	11.71	-
Apr 29, 2024	12.10	12.40	12.10	12.40	11.90	150
Apr 26, 2024	12.10	12.10	12.10	12.10	11.61	-
Apr 25, 2024	12.00	12.00	12.00	12.00	11.52	-
Apr 24, 2024	12.20	12.20	12.20	12.20	11.71	-
Apr 23, 2024	12.10	12.10	12.10	12.10	11.61	-
Apr 22, 2024	12.00	12.00	12.00	12.00	11.52	-
Apr 19, 2024	11.70	11.70	11.70	11.70	11.23	-
Apr 18, 2024	11.80	11.80	11.80	11.80	11.33	-
Apr 17, 2024	11.70	11.70	11.70	11.70	11.23	-
Apr 16, 2024	11.60	11.60	11.60	11.60	11.13	-
Apr 15, 2024	11.90	11.90	11.90	11.90	11.42	-
Apr 12, 2024	11.60	11.60	11.60	11.60	11.13	-
Apr 11, 2024	11.60	11.60	11.60	11.60	11.13	-
Apr 10, 2024	12.00	12.00	11.70	11.70	11.23	102
Apr 9, 2024	11.70	11.70	11.70	11.70	11.23	-
Apr 8, 2024	11.90	11.90	11.90	11.90	11.42	-
Apr 5, 2024	12.10	12.10	12.10	12.10	11.61	-
Apr 4, 2024	12.00	12.00	12.00	12.00	11.52	-
Apr 3, 2024	12.10	12.10	12.10	12.10	11.61	-
Apr 2, 2024	12.20	12.20	12.20	12.20	11.71	-
Mar 28, 2024	12.10	12.10	12.10	12.10	11.61	-
Mar 27, 2024	12.10	12.10	12.10	12.10	11.61	-
Mar 26, 2024	12.20	12.20	12.20	12.20	11.71	50
Mar 25, 2024	12.20	12.20	12.20	12.20	11.71	-
Mar 22, 2024	12.10	12.10	12.10	12.10	11.61	-
Mar 21, 2024	12.20	12.20	12.20	12.20	11.71	-
Mar 20, 2024	11.90	12.10	11.90	12.10	11.61	77
Mar 19, 2024	12.00	12.00	12.00	12.00	11.52	-
Mar 18, 2024	12.30	12.30	12.30	12.30	11.81	-
Mar 15, 2024	12.30	12.30	12.30	12.30	11.81	-
Mar 14, 2024	12.30	12.30	12.30	12.30	11.81	-
Mar 13, 2024	12.10	12.10	12.10	12.10	11.61	-
Mar 12, 2024	12.30	12.30	12.30	12.30	11.81	-
Mar 11, 2024	12.30	12.30	12.30	12.30	11.81	-
Mar 8, 2024	12.30	12.30	12.30	12.30	11.81	-
Mar 7, 2024	11.90	11.90	11.90	11.90	11.42	-
Mar 6, 2024	11.90	11.90	11.90	11.90	11.42	-
Mar 5, 2024	11.80	11.80	11.80	11.80	11.33	-
Mar 4, 2024	11.80	11.80	11.80	11.80	11.33	-
Mar 1, 2024	11.90	11.90	11.90	11.90	11.42	-
Feb 29, 2024	11.90	11.90	11.90	11.90	11.42	-
Feb 28, 2024	12.00	12.00	12.00	12.00	11.52	-
Feb 27, 2024	11.90	11.90	11.90	11.90	11.42	-
Feb 26, 2024	12.00	12.20	12.00	12.00	11.52	265
Feb 23, 2024	12.10	12.10	12.10	12.10	11.61	-
Feb 22, 2024	12.30	12.30	12.30	12.30	11.81	-
Feb 21, 2024	12.20	12.20	12.20	12.20	11.71	-
Feb 20, 2024	12.00	12.00	12.00	12.00	11.52	-
Feb 19, 2024	12.10	12.10	12.10	12.10	11.61	-
Feb 16, 2024	12.20	12.20	12.20	12.20	11.71	-
Feb 15, 2024	11.90	11.90	11.90	11.90	11.42	-
Feb 14, 2024	11.80	11.80	11.80	11.80	11.33	-
Feb 13, 2024	12.00	12.00	12.00	12.00	11.52	-
Feb 12, 2024	11.90	11.90	11.90	11.90	11.42	-
Feb 9, 2024	12.00	12.00	12.00	12.00	11.52	-
Feb 8, 2024	12.20	12.30	12.20	12.20	11.71	94
Feb 7, 2024	12.20	12.20	12.20	12.20	11.71	-
Feb 6, 2024	12.10	12.10	12.10	12.10	11.61	-
Feb 5, 2024	12.30	12.30	12.30	12.30	11.81	-
Feb 2, 2024	12.40	12.40	12.40	12.40	11.90	-
Feb 1, 2024	12.30	12.30	12.30	12.30	11.81	-
Jan 31, 2024	12.30	12.30	12.30	12.30	11.81	-
Jan 30, 2024	12.30	12.30	12.30	12.30	11.81	-
Jan 29, 2024	12.30	12.60	12.30	12.60	12.09	200
Jan 26, 2024	12.00	12.00	12.00	12.00	11.52	-
Jan 25, 2024	12.00	12.00	12.00	12.00	11.52	-
Jan 24, 2024	12.10	12.10	12.10	12.10	11.61	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

United Utilities Group PLC (UUEC.F)