Free Trial

United Utilities Group (UU) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free UU Stock Alerts
GBX 1,016
+12.50 (+1.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

United Utilities Group Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
-2.73%
3 Month
Performance
-0.88%
6 Month
Performance
-6.87%
Year-To-Date
Performance
-4.11%
1 Year
Performance
+0.35%
Receive UU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United Utilities Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

UU Stock Chart for Saturday, June, 1, 2024

UU Chart by TradingView

United Utilities Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 990.80GBX 1,003.50
+1.28%		GBX 1,010.50GBX 987.602.21 million shs£6.84 billion
05/30/2024GBX 981.80GBX 990.80
+0.92%		GBX 1,013GBX 981.393.28 million shs£6.76 billion
05/29/2024GBX 1,007.50GBX 981.80
-2.55%		GBX 1,012.22GBX 9672.87 million shs£6.69 billion
05/28/2024GBX 1,007.50GBX 1,007.50GBX 1,023.50GBX 1,0001.93 million shs£6.87 billion
05/27/2024GBX 1,007.50GBX 1,007.50GBX 1,023.50GBX 1,0001.93 million shs£6.87 billion
05/24/2024GBX 1,077GBX 1,024
-4.92%		GBX 1,066.50GBX 1,009.502.43 million shs£6.98 billion
05/23/2024GBX 1,086GBX 1,077
-0.83%		GBX 1,091.50GBX 1,068.502.37 million shs£7.34 billion
05/22/2024GBX 1,093.50GBX 1,086
-0.69%		GBX 1,091GBX 1,049.501.71 million shs£7.41 billion
05/21/2024GBX 1,108GBX 1,093.50
-1.31%		GBX 1,109.50GBX 1,0921.10 million shs£7.46 billion
05/20/2024GBX 1,108GBX 1,108GBX 1,113.50GBX 1,094.501.16 million shs£7.56 billion
05/17/2024GBX 1,112GBX 1,097
-1.35%		GBX 1,105.60GBX 1,078.621.43 million shs£7.48 billion
05/16/2024GBX 1,107GBX 1,112
+0.45%		GBX 1,123.50GBX 1,102.501.46 million shs£7.58 billion
05/15/2024GBX 1,090.50GBX 1,107
+1.51%		GBX 1,111GBX 1,087.501.38 million shs£7.55 billion
05/14/2024GBX 1,094.50GBX 1,090.50
-0.37%		GBX 1,101.50GBX 1,089.501.36 million shs£7.44 billion
05/13/2024GBX 1,094.50GBX 1,094.50GBX 1,110.10GBX 1,093.50956,830 shs£7.46 billion
05/10/2024GBX 1,086GBX 1,102
+1.47%		GBX 1,104GBX 1,084.50841,863 shs£7.51 billion
05/09/2024GBX 1,087GBX 1,086
-0.09%		GBX 1,095.50GBX 1,084.50925,121 shs£7.41 billion
05/08/2024GBX 1,073GBX 1,087
+1.30%		GBX 1,094.50GBX 1,080.501.37 million shs£7.41 billion
05/07/2024GBX 1,073GBX 1,073GBX 1,085.50GBX 1,0491.51 million shs£7.32 billion
05/06/2024GBX 1,073GBX 1,073GBX 1,085.50GBX 1,0491.51 million shs£7.32 billion
05/03/2024GBX 1,054GBX 1,049
-0.47%		GBX 1,056.50GBX 1,047.091.28 million shs£7.15 billion
05/02/2024GBX 1,044.50GBX 1,054
+0.91%		GBX 1,063.50GBX 1,048.50763,324 shs£7.19 billion
05/01/2024GBX 1,045GBX 1,044.50
-0.05%		GBX 1,052.50GBX 1,039.501.54 million shs£7.12 billion
04/30/2024GBX 1,038.50GBX 1,045
+0.63%		GBX 1,052GBX 1,039.50802,187 shs£7.13 billion
04/29/2024GBX 1,038.50GBX 1,038.50GBX 1,041GBX 1,029.50787,694 shs£7.08 billion
04/26/2024GBX 1,037.50GBX 1,030
-0.72%		GBX 1,047GBX 1,0201.06 million shs£7.02 billion
04/25/2024GBX 1,042.50GBX 1,037.50
-0.48%		GBX 1,040.50GBX 1,031.881.30 million shs£7.07 billion
04/24/2024GBX 1,046.50GBX 1,042.50
-0.38%		GBX 1,057GBX 1,035826,780 shs£7.11 billion
04/23/2024GBX 1,034GBX 1,046.50
+1.21%		GBX 1,056.50GBX 1,038.651.04 million shs£7.14 billion
04/22/2024GBX 1,034GBX 1,034GBX 1,034.50GBX 1,015.854.05 million shs£7.05 billion
04/19/2024GBX 1,002.50GBX 1,018.50
+1.60%		GBX 1,018.50GBX 1,007.501.47 million shs£6.95 billion
04/18/2024GBX 1,001GBX 1,002.50
+0.15%		GBX 1,011.50GBX 991.401.02 million shs£6.84 billion
04/17/2024GBX 1,006.50GBX 1,001
-0.55%		GBX 1,017.50GBX 991.201.50 million shs£6.83 billion
04/16/2024GBX 1,014.50GBX 1,006.50
-0.79%		GBX 1,017.50GBX 1,000.50699,277 shs£6.86 billion
04/15/2024GBX 1,014.50GBX 1,014.50GBX 1,022GBX 999.601.17 million shs£6.92 billion
04/12/2024GBX 997.80GBX 994.40
-0.34%		GBX 1,010GBX 9921.68 million shs£6.78 billion
04/11/2024GBX 1,012GBX 997.80
-1.40%		GBX 1,021GBX 990.401.20 million shs£6.80 billion
04/10/2024GBX 1,011.50GBX 1,012
+0.05%		GBX 1,017.50GBX 1,0041.08 million shs£6.90 billion
04/09/2024GBX 1,023.50GBX 1,011.50
-1.17%		GBX 1,026GBX 1,003.501.59 million shs£6.90 billion
04/08/2024GBX 1,023.50GBX 1,023.50GBX 1,041.50GBX 1,0191.77 million shs£6.98 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024GBX 1,035GBX 1,044
+0.87%		GBX 1,049GBX 1,0341.16 million shs£7.12 billion
04/04/2024GBX 1,041GBX 1,035
-0.58%		GBX 1,045GBX 1,028.501.29 million shs£7.06 billion
04/03/2024GBX 1,029GBX 1,041
+1.17%		GBX 1,043.50GBX 1,0201.81 million shs£7.10 billion
03/29/2024GBX 1,045.50GBX 1,029
-1.58%		GBX 1,050GBX 1,023.501.44 million shs£7.02 billion
03/28/2024GBX 1,041.50GBX 1,045.50
+0.38%		GBX 1,045.50GBX 1,0221.33 million shs£7.13 billion
03/27/2024GBX 1,052GBX 1,041.50
-1.00%		GBX 1,057GBX 1,0401.06 million shs£7.10 billion
03/26/2024GBX 1,053GBX 1,052
-0.09%		GBX 1,057.09GBX 1,049929,786 shs£7.17 billion
03/25/2024GBX 1,053GBX 1,053GBX 1,062.10GBX 1,0521.15 million shs£7.18 billion
03/22/2024GBX 1,049GBX 1,049.50
+0.05%		GBX 1,061GBX 1,041.501.60 million shs£7.16 billion
03/21/2024GBX 1,026.50GBX 1,049
+2.19%		GBX 1,049GBX 1,025993,988 shs£7.15 billion
03/20/2024GBX 1,026.50GBX 1,026.50GBX 1,029.50GBX 1,016723,805 shs£7.00 billion
03/19/2024GBX 1,058.50GBX 1,026.50
-3.02%		GBX 1,056GBX 1,020.501.11 million shs£7.00 billion
03/18/2024GBX 1,058.50GBX 1,058.50GBX 1,066.50GBX 1,054.594.91 million shs£7.22 billion
03/15/2024GBX 1,057.50GBX 1,055
-0.24%		GBX 1,065.50GBX 1,047.50994,273 shs£7.19 billion
03/14/2024GBX 1,041GBX 1,057.50
+1.59%		GBX 1,064.50GBX 1,0461.77 million shs£7.21 billion
03/13/2024GBX 1,054.50GBX 1,041
-1.28%		GBX 1,070GBX 1,0411.93 million shs£7.10 billion
03/12/2024GBX 1,057GBX 1,054.50
-0.24%		GBX 1,060.50GBX 1,048700,473 shs£7.19 billion
03/11/2024GBX 1,057GBX 1,057GBX 1,059GBX 1,043.501.11 million shs£7.21 billion
03/08/2024GBX 1,033GBX 1,054
+2.03%		GBX 1,062.50GBX 1,0241.56 million shs£7.19 billion
03/07/2024GBX 1,023GBX 1,033
+0.98%		GBX 1,038GBX 1,0161.46 million shs£7.04 billion
03/06/2024GBX 1,017GBX 1,023
+0.59%		GBX 1,025.50GBX 1,014.50873,508 shs£6.98 billion
03/05/2024GBX 1,017.50GBX 1,017
-0.05%		GBX 1,023.50GBX 1,0101.15 million shs£6.93 billion
03/04/2024GBX 1,017.50GBX 1,017.50GBX 1,027GBX 1,0061.26 million shs£6.94 billion
03/01/2024GBX 1,027GBX 1,025
-0.19%		GBX 1,043GBX 1,0254.77 million shs£6.99 billion
02/29/2024GBX 1,032GBX 1,027
-0.48%		GBX 1,037GBX 1,017.501.03 million shs£7.00 billion

Related Companies:
This page (LON:UU) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings