United Utilities Group (UUGRY)
OTC: UUGRY
· Real-Time Price · USD
30.32
-0.38 (-1.24%)
At close: Aug 19, 2025, 3:52 PM
30.33
0.03%
After-hours: Aug 19, 2025, 03:47 PM EDT
UUGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.58 | 30.60 | 30.58 | 30.60 | 30.70 | -0.75% | 12,320 |
| Aug 15, 2025 | 30.83 | 30.87 | 30.75 | 30.83 | 30.83 | 0.23% | 10,629 |
| Aug 14, 2025 | 30.50 | 30.90 | 30.50 | 30.76 | 30.76 | 1.18% | 120,401 |
| Aug 13, 2025 | 30.35 | 30.41 | 30.34 | 30.40 | 30.40 | 1.06% | 17,132 |
| Aug 12, 2025 | 30.30 | 30.30 | 29.95 | 30.08 | 30.08 | -1.02% | 22,016 |
| Aug 11, 2025 | 30.41 | 30.50 | 30.29 | 30.39 | 30.39 | -0.39% | 45,200 |
| Aug 8, 2025 | 30.71 | 30.71 | 30.46 | 30.51 | 30.51 | -0.33% | 16,604 |
| Aug 7, 2025 | 30.59 | 30.72 | 30.48 | 30.61 | 30.61 | -0.68% | 13,500 |
| Aug 6, 2025 | 30.98 | 30.98 | 30.82 | 30.82 | 30.82 | 0.42% | 11,636 |
| Aug 5, 2025 | 30.66 | 30.95 | 30.60 | 30.69 | 30.69 | 0.33% | 13,900 |
| Aug 4, 2025 | 30.52 | 30.64 | 30.51 | 30.59 | 30.59 | 1.06% | 14,149 |
| Aug 1, 2025 | 30.34 | 30.47 | 30.18 | 30.27 | 30.27 | 1.61% | 20,100 |
| Jul 31, 2025 | 29.73 | 29.90 | 29.65 | 29.79 | 29.79 | 0.20% | 66,600 |
| Jul 30, 2025 | 29.66 | 29.86 | 29.65 | 29.73 | 29.73 | 0.17% | 159,317 |
| Jul 29, 2025 | 29.38 | 29.72 | 29.38 | 29.68 | 29.68 | 0.64% | 221,500 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.47 | 29.49 | 29.49 | -2.22% | 37,835 |
| Jul 25, 2025 | 29.93 | 30.16 | 29.92 | 30.16 | 30.16 | -0.69% | 26,400 |
| Jul 24, 2025 | 30.48 | 30.53 | 30.28 | 30.37 | 30.37 | -1.59% | 40,200 |
| Jul 23, 2025 | 31.03 | 31.27 | 30.78 | 30.86 | 30.86 | -2.00% | 28,900 |
| Jul 22, 2025 | 31.35 | 31.60 | 31.34 | 31.49 | 31.49 | 2.87% | 41,900 |