United Utilities Group PLC
Sector:
Utilities,
Industry:
Water Utilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jun 2024 |
GBX |
1,017.5 |
1,018 |
1,005 |
1,010.5 |
1,010.5 |
-0.5 (-0.05%)
|
1,669,163 |
| 6 Jun 2024 |
GBX |
1,015.5 |
1,019.5 |
1,006 |
1,011 |
1,011 |
-5 (-0.49%)
|
1,261,200 |
| 5 Jun 2024 |
GBX |
1,026 |
1,034.5 |
1,010 |
1,016 |
1,016 |
-6 (-0.59%)
|
1,432,964 |
| 4 Jun 2024 |
GBX |
1,006 |
1,026 |
1,002.5 |
1,022 |
1,022 |
+16 (+1.59%)
|
1,286,672 |
| 3 Jun 2024 |
GBX |
1,029.5 |
1,031 |
1,000.5 |
1,006 |
1,006 |
-10 (-0.98%)
|
1,591,423 |
| 31 May 2024 |
GBX |
1,005 |
1,028 |
999 |
1,016 |
1,016 |
+12.5 (+1.25%)
|
10,527,270 |
| 30 May 2024 |
GBX |
987.6 |
1,010.5 |
987.4 |
1,003.5 |
1,003.5 |
+12.7 (+1.28%)
|
2,264,579 |
| 29 May 2024 |
GBX |
983.4 |
1,013 |
975.8 |
990.8 |
990.8 |
+9 (+0.92%)
|
3,373,427 |
| 28 May 2024 |
GBX |
1,012 |
1,019.5 |
967 |
981.8 |
981.8 |
-25.7 (-2.55%)
|
3,504,367 |
| 24 May 2024 |
GBX |
1,019.5 |
1,023.5 |
1,000 |
1,007.5 |
1,007.5 |
-16.5 (-1.61%)
|
2,215,484 |
| 23 May 2024 |
GBX |
1,063 |
1,066.5 |
1,009.5 |
1,024 |
1,024 |
-53 (-4.92%)
|
5,501,718 |
| 22 May 2024 |
GBX |
1,083 |
1,091.5 |
1,068.5 |
1,077 |
1,077 |
-9 (-0.83%)
|
4,604,016 |
| 21 May 2024 |
GBX |
1,091 |
1,100.5 |
1,049.5 |
1,086 |
1,086 |
-7.5 (-0.69%)
|
2,642,016 |
| 20 May 2024 |
GBX |
1,107 |
1,109.5 |
1,091.5 |
1,093.5 |
1,093.5 |
-14.5 (-1.31%)
|
1,258,471 |
| 17 May 2024 |
GBX |
1,096.5 |
1,113.5 |
1,093.5 |
1,108 |
1,108 |
+11 (+1.00%)
|
1,185,645 |
| 16 May 2024 |
GBX |
1,087.5 |
1,107 |
1,078.62 |
1,097 |
1,097 |
-15 (-1.35%)
|
1,947,710 |
| 15 May 2024 |
GBX |
1,104.5 |
1,123.5 |
1,102.5 |
1,112 |
1,112 |
+5 (+0.45%)
|
1,618,271 |
| 14 May 2024 |
GBX |
1,091 |
1,111 |
1,087.5 |
1,107 |
1,107 |
+16.5 (+1.51%)
|
1,423,474 |
| 13 May 2024 |
GBX |
1,098.5 |
1,107 |
1,089.5 |
1,090.5 |
1,090.5 |
-4 (-0.37%)
|
1,366,569 |
| 10 May 2024 |
GBX |
1,105.5 |
1,111.5 |
1,057.5 |
1,094.5 |
1,094.5 |
-7.5 (-0.68%)
|
2,461,127 |
| 9 May 2024 |
GBX |
1,084.5 |
1,104 |
1,084.5 |
1,102 |
1,102 |
+16 (+1.47%)
|
866,791 |
| 8 May 2024 |
GBX |
1,091 |
1,095.5 |
1,084.5 |
1,086 |
1,086 |
-1 (-0.09%)
|
1,055,514 |
| 7 May 2024 |
GBX |
1,087.5 |
1,094.5 |
1,080.5 |
1,087 |
1,087 |
+14 (+1.30%)
|
1,395,242 |
| 3 May 2024 |
GBX |
1,050.5 |
1,086 |
1,049 |
1,073 |
1,073 |
+24 (+2.29%)
|
1,584,583 |
| 2 May 2024 |
GBX |
1,054 |
1,056.5 |
1,043 |
1,049 |
1,049 |
-5 (-0.47%)
|
1,325,700 |
| 1 May 2024 |
GBX |
1,048.5 |
1,063.5 |
1,044.5 |
1,054 |
1,054 |
+9.5 (+0.91%)
|
770,517 |
| 30 Apr 2024 |
GBX |
1,046.5 |
1,052.5 |
1,039 |
1,044.5 |
1,044.5 |
-0.5 (-0.05%)
|
1,576,916 |
| 29 Apr 2024 |
GBX |
1,041.5 |
1,052 |
1,039.5 |
1,045 |
1,045 |
+6.5 (+0.63%)
|
2,290,658 |
| 26 Apr 2024 |
GBX |
1,030.5 |
1,041 |
1,029.5 |
1,038.5 |
1,038.5 |
+8.5 (+0.83%)
|
979,141 |
| 25 Apr 2024 |
GBX |
1,038 |
1,047 |
1,020 |
1,030 |
1,030 |
-7.5 (-0.72%)
|
1,254,026 |
