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

07 Jul 2026

LAST: 1,341	CHANGE: 4.00	OPEN: 1,347	HIGH: 1,353	ASK: 0	VOLUME: 2.52M
LAST: 1,341	CHG(%): 0.30	PREV: 1,345	LOW: 1,328	BID: 0

Period:

Date	Open	High	Low	Close	Volume
07 Jul 26	1,347	1,353	1,328	1,341	2.52M
06 Jul 26	1,347	1,364	1,342	1,345	1.39M
03 Jul 26	1,343	1,351	1,330	1,349	1.0M
02 Jul 26	1,301	1,345	1,298	1,336	2.54M
01 Jul 26	1,316	1,317	1,289	1,303	2.84M
30 Jun 26	1,319	1,321	1,119	1,309	2.4M
29 Jun 26	1,314	1,327	1,291	1,316	2.83M
26 Jun 26	1,301	1,314	1,296	1,314	389.94M
25 Jun 26	1,294	1,311	1,289	1,299	3.85M
24 Jun 26	1,283	1,325	1,281	1,325	277.8M

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:

1,341