LSE, UU- End of Day and Historical Share Prices [United Utilities Group Plc]

21 Aug 2026

LAST: 1,424	CHANGE: 8.00	OPEN: 1,415	HIGH: 1,434	ASK: 0	VOLUME: 1.28M
LAST: 1,424	CHG(%): 0.56	PREV: 1,416	LOW: 1,414	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 Aug 26	1,415	1,434	1,414	1,424	1.28M
20 Aug 26	1,422	1,431	1,413	1,416	905.8K
19 Aug 26	1,416	1,422	1,405	1,409	1.05M
18 Aug 26	1,396	1,418	1,381	1,415	1.81M
17 Aug 26	1,417	1,419	1,386	1,388	1.51M
14 Aug 26	1,425	1,432	1,403	1,412	1.23M
13 Aug 26	1,431	1,433	1,405	1,423	2.16M
12 Aug 26	1,415	1,435	1,409	1,430	2.01M
11 Aug 26	1,417	1,424	1,403	1,409	1.24M
10 Aug 26	1,430	1,436	1,414	1,415	1.01M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,424