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

05 Mar 2026

LAST: 1,363	CHANGE: 1.50	OPEN: 1,369	HIGH: 1,384	ASK: 0	VOLUME: 2.3M
LAST: 1,363	CHG(%): 0.11	PREV: 1,361	LOW: 1,356	BID: 0

Period:

Date	Open	High	Low	Close	Volume
05 Mar 26	1,369	1,384	1,356	1,363	2.3M
04 Mar 26	1,350	1,367	1,348	1,361	1.74M
03 Mar 26	1,377	1,383	1,340	1,345	2.33M
02 Mar 26	1,385	1,391	1,385	1,391	3.04M
27 Feb 26	1,382	1,404	1,373	1,393	3.87M
26 Feb 26	1,378	1,382	1,369	1,382	1.76M
25 Feb 26	1,357	1,380	1,350	1,374	825.9K
24 Feb 26	1,356	1,381	1,356	1,367	926.3K
23 Feb 26	1,345	1,353	1,333	1,348	1.22M
20 Feb 26	1,339	1,344	1,328	1,340	1.94M

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:

1,363