United Utilities Group (UUGRY) Historical Stock Price Data | Complete Trading History - Stocknear

United Utilities Group

OTC: UUGRY · Real-Time Price · USD
31.07
0.21 (0.66%)
At close: Oct 03, 2025, 3:58 PM
31.06
-0.03%
After-hours: Oct 03, 2025, 03:58 PM EDT

UUGRY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 31.02 31.06 31.02 31.06 31.06 0.62% 26,844
Oct 2, 2025 30.58 30.89 30.53 30.87 30.87 -0.61% 19,400
Oct 1, 2025 31.06 31.12 31.02 31.06 31.06 0.13% 13,002
Sep 30, 2025 30.69 31.02 30.63 31.02 31.02 1.87% 23,900
Sep 29, 2025 30.19 30.45 30.19 30.45 30.45 0.46% 20,807
Sep 26, 2025 30.06 30.31 30.04 30.31 30.31 1.54% 29,225
Sep 25, 2025 29.98 30.01 29.68 29.85 29.85 -1.68% 24,400
Sep 24, 2025 30.46 30.48 30.29 30.36 30.36 -0.69% 24,636
Sep 23, 2025 30.45 30.57 30.35 30.57 30.57 -0.65% 42,900
Sep 22, 2025 30.55 30.79 30.55 30.77 30.77 0.33% 23,546
Sep 19, 2025 30.66 30.77 30.61 30.67 30.67 -0.78% 21,200
Sep 18, 2025 30.73 30.95 30.73 30.91 30.91 -1.31% 22,925
Sep 17, 2025 31.51 31.51 31.26 31.32 31.32 1.13% 26,800
Sep 16, 2025 31.24 31.25 30.97 30.97 30.97 -1.37% 16,000
Sep 15, 2025 31.36 31.43 31.28 31.40 31.40 1.16% 20,530
Sep 12, 2025 31.07 31.20 31.04 31.04 31.04 0.78% 30,833
Sep 11, 2025 30.46 30.81 30.46 30.80 30.80 0.56% 12,204
Sep 10, 2025 30.54 30.63 30.54 30.63 30.63 0.69% 11,712
Sep 9, 2025 30.46 30.54 30.34 30.42 30.42 -0.16% 21,200
Sep 8, 2025 30.44 30.54 30.28 30.47 30.47 0.36% 15,600
Page 1 of 136