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

29 Sep 2026

LAST: 1,407	CHANGE: 4.00	OPEN: 1,416	HIGH: 1,422	ASK: 0	VOLUME: 2.88M
LAST: 1,407	CHG(%): 0.28	PREV: 1,411	LOW: 1,390	BID: 0

Period:

Date	Open	High	Low	Close	Volume
29 Sep 26	1,416	1,422	1,390	1,407	2.88M
28 Sep 26	1,413	1,426	1,405	1,411	1.35M
25 Sep 26	1,401	1,417	1,394	1,402	1.43M
24 Sep 26	1,378	1,407	1,368	1,398	1.74M
23 Sep 26	1,412	1,412	1,384	1,385	1.47M
22 Sep 26	1,401	1,415	1,387	1,408	1.14M
21 Sep 26	1,372	1,397	1,365	1,397	1.05M
18 Sep 26	1,387	1,387	1,368	1,375	6.06M
17 Sep 26	1,364	1,392	1,361	1,392	1.68M
16 Sep 26	1,337	1,364	1,332	1,362	1.41M

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:

1,407