Singapore markets closed

United Utilities Group PLC (UUL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
981.80-3.20 (-0.32%)
At close: 04:29PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024986.20988.00977.00981.80981.80317,978
27 Jun 2024996.00996.00979.00985.00985.00281,545
26 Jun 20241,008.501,009.50987.60997.20997.20278,465
25 Jun 20241,015.001,018.501,004.501,005.751,005.75205,557
24 Jun 20241,006.251,013.50994.201,011.501,011.50267,469
21 Jun 20241,020.001,023.501,004.501,012.251,012.25407,808
20 Jun 2024977.40999.40976.60996.00996.00251,224
20 Jun 202433.19 Dividend
19 Jun 20241,013.001,017.251,008.751,010.50977.31270,455
18 Jun 20241,015.501,022.501,010.001,017.00983.60365,756
17 Jun 20241,038.001,039.001,010.501,011.00977.79557,959
14 Jun 20241,053.501,053.501,030.001,040.501,006.32524,216
13 Jun 20241,015.501,050.501,002.001,046.251,011.89624,878
12 Jun 20241,006.001,031.00995.001,024.00990.37441,870
11 Jun 20241,015.501,019.00998.601,001.00968.12344,235
10 Jun 20241,004.001,013.001,001.001,010.75977.55169,569
07 Jun 20241,010.501,017.501,005.001,012.50979.24435,414
06 Jun 20241,015.001,019.251,006.001,012.00978.76283,670
05 Jun 20241,027.001,034.001,010.001,015.50982.15282,766
04 Jun 20241,004.001,026.001,003.251,026.00992.30358,546
03 Jun 20241,025.501,030.001,000.501,006.00972.96457,924
31 May 20241,004.501,028.00999.201,026.25992.54835,364
30 May 2024987.201,010.50987.201,009.50976.34570,896
29 May 2024983.601,012.50983.60990.80958.261,064,907
28 May 20241,009.001,012.00967.40982.40950.13737,752
24 May 20241,017.501,023.001,000.001,007.50974.41586,322
23 May 20241,063.501,063.501,009.501,023.00989.40930,916
22 May 20241,080.001,091.501,068.501,071.001,035.82627,047
21 May 20241,090.501,090.501,049.501,085.001,049.36534,642
20 May 20241,108.501,109.501,091.751,092.251,056.37219,957
17 May 20241,095.751,113.001,095.001,106.001,069.67356,852
16 May 20241,100.501,105.001,079.001,093.501,057.58452,697
15 May 20241,106.501,124.001,102.501,111.001,074.51402,993
14 May 20241,091.001,111.501,088.001,107.001,070.64333,956
13 May 20241,098.501,101.501,090.001,090.001,054.20305,992
10 May 20241,105.501,110.001,093.501,095.001,059.03239,121
09 May 20241,088.251,104.001,086.501,100.001,063.87134,866
08 May 20241,093.001,095.001,084.501,088.501,052.75290,357
07 May 20241,088.501,094.501,080.751,086.501,050.81386,232
03 May 20241,051.001,085.001,049.001,070.001,034.86373,598
02 May 20241,052.501,058.001,047.001,049.001,014.55344,306
01 May 20241,050.001,060.001,048.501,054.001,019.38100,163
30 Apr 20241,046.001,052.501,039.501,046.001,011.64269,193
29 Apr 20241,048.001,052.251,038.501,048.001,013.58207,214
26 Apr 20241,033.501,041.251,030.001,039.751,005.60172,234
25 Apr 20241,040.501,047.001,020.001,031.00997.14289,276
24 Apr 20241,038.501,041.001,032.001,040.001,005.84375,130
23 Apr 20241,054.001,054.501,035.001,044.251,009.95268,829
22 Apr 20241,045.501,056.501,041.001,050.001,015.51336,429
19 Apr 20241,020.501,034.251,016.001,032.00998.10360,651
18 Apr 20241,011.001,017.001,008.001,016.75983.35242,798
17 Apr 2024995.801,011.50991.601,004.50971.51350,227
16 Apr 2024994.701,016.00991.60999.60966.77528,798
15 Apr 20241,017.501,017.501,000.001,006.00972.96208,619
12 Apr 20241,001.001,022.25999.601,015.50982.15502,575
11 Apr 20241,002.001,010.00992.20994.20961.55577,633
10 Apr 20241,017.501,021.00990.40995.40962.71310,339
09 Apr 20241,013.001,017.501,003.501,013.00979.73403,583
08 Apr 20241,023.001,025.501,003.501,011.00977.79330,560
05 Apr 20241,037.501,041.501,019.001,022.50988.92406,110
04 Apr 20241,036.501,048.501,034.501,048.501,014.06309,636
03 Apr 20241,038.501,045.501,028.501,033.00999.07302,842
02 Apr 20241,028.501,043.501,021.001,038.501,004.39409,425
28 Mar 20241,049.001,049.001,023.501,029.00995.20341,842
27 Mar 20241,042.001,043.001,022.751,042.501,008.26443,001
26 Mar 20241,053.001,056.501,040.001,043.501,009.23472,501
25 Mar 20241,052.001,057.251,048.501,055.001,020.35214,934
22 Mar 20241,052.501,062.001,052.001,056.001,021.32263,747
21 Mar 20241,054.001,061.501,042.001,048.251,013.82454,769
20 Mar 20241,025.501,048.501,025.501,047.501,013.09284,727
19 Mar 20241,021.501,029.501,015.501,025.00991.33194,477
18 Mar 20241,054.501,054.501,021.251,028.00994.24398,640
15 Mar 20241,055.001,066.001,055.001,057.501,022.77287,878
14 Mar 20241,058.001,065.001,047.501,055.751,021.07404,954
13 Mar 20241,046.501,064.501,046.501,058.501,023.73682,079
12 Mar 20241,061.001,070.501,041.001,041.501,007.29578,503
11 Mar 20241,057.001,060.501,048.001,057.001,022.28211,769
08 Mar 20241,049.501,059.001,043.501,055.001,020.35346,270
07 Mar 20241,028.501,062.501,024.501,053.501,018.90353,754
06 Mar 20241,017.001,038.001,016.001,030.00996.17318,639
05 Mar 20241,018.501,026.001,014.001,022.50988.92208,931
04 Mar 20241,016.001,023.001,010.001,016.75983.35225,815
01 Mar 20241,019.501,027.001,006.001,018.75985.29340,009
29 Feb 20241,034.001,043.501,025.001,025.00991.33375,534
28 Feb 20241,034.001,037.001,018.001,026.75993.03422,045
27 Feb 20241,026.501,033.501,022.501,032.00998.10297,978
26 Feb 20241,033.001,034.501,019.501,020.50986.98323,321
23 Feb 20241,046.751,046.751,031.501,035.501,001.49155,433
22 Feb 20241,054.501,055.001,038.001,040.501,006.32302,226
21 Feb 20241,054.501,061.001,046.001,051.501,016.96187,827
20 Feb 20241,041.001,055.501,032.751,051.751,017.21297,064
19 Feb 20241,041.001,050.001,035.501,040.001,005.84143,489
16 Feb 20241,044.001,048.501,032.501,043.001,008.74268,205
15 Feb 20241,023.501,048.501,021.001,041.001,006.81312,335
14 Feb 20241,034.001,041.001,012.501,020.50986.98470,526
13 Feb 20241,037.001,042.501,022.751,023.50989.88349,365
12 Feb 20241,017.501,036.501,016.001,033.25999.31280,448
09 Feb 20241,025.001,027.501,016.001,019.00985.53210,380
08 Feb 20241,044.501,050.501,026.751,027.50993.75216,502
07 Feb 20241,050.001,055.501,042.501,044.501,010.19322,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...