United Utilities (UUEC) Historical Prices

0 Followers

Time Period

Events

DE:UUEC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	18.60	18.60	18.60	18.60	18.60	-0.11%	0	0.00
Nov 09, 2026	18.50	18.50	18.50	18.50	18.50	-0.64%	0	0.00
Nov 06, 2026	18.73	18.73	18.62	18.62	18.62	-0.90%	42	0.51
Nov 05, 2026	18.79	18.79	18.79	18.79	18.79	+3.19%	0	0.00
Nov 04, 2026	18.21	18.21	18.21	18.21	18.21	-0.71%	0	0.00
Nov 03, 2026	18.34	18.34	18.34	18.34	18.34	-0.33%	0	0.00
Nov 02, 2026	18.40	18.40	18.40	18.40	18.40	+0.38%	0	0.00
Oct 30, 2026	18.33	18.33	18.33	18.33	18.33	+0.88%	0	0.00
Oct 29, 2026	18.17	18.17	18.17	18.17	18.17	+1.06%	0	0.00
Oct 28, 2026	17.98	17.98	17.98	17.98	17.98	-0.50%	0	0.00
Oct 27, 2026	18.07	18.07	18.07	18.07	18.07	+1.40%	0	0.00
Oct 26, 2026	17.82	17.82	17.82	17.82	17.82	-1.82%	0	0.00
Oct 23, 2026	17.99	18.15	17.99	18.15	18.15	+0.83%	1,762	17.03
Oct 22, 2026	17.61	18.00	17.61	18.00	18.00	+1.58%	400	4.12
Oct 21, 2026	17.81	17.81	17.72	17.72	17.72	-0.45%	3	0.03
Oct 20, 2026	17.41	17.80	17.41	17.80	17.80	+0.28%	2,000	30.61
Oct 19, 2026	17.75	17.75	17.75	17.75	17.75	+0.57%	0	0.00
Oct 16, 2026	17.65	17.65	17.65	17.65	17.65	-0.84%	0	0.00
Oct 15, 2026	16.98	17.80	16.98	17.80	17.80	+3.67%	103	1.50
Oct 14, 2026	17.17	17.17	17.17	17.17	17.17	+1.00%	0	0.00
Oct 13, 2026	17.00	17.00	17.00	17.00	17.00	+0.47%	0	0.00
Oct 12, 2026	16.92	16.92	16.92	16.92	16.92	+1.01%	0	0.00
Oct 09, 2026	16.75	16.75	16.75	16.75	16.75	+1.52%	0	0.00
Oct 08, 2026	16.50	16.50	16.50	16.50	16.50	-1.55%	0	0.00
Oct 07, 2026	16.76	16.76	16.76	16.76	16.76	+0.66%	0	0.00
Oct 06, 2026	16.65	16.65	16.65	16.65	16.65	-0.72%	0	0.00
Oct 05, 2026	16.77	16.77	16.77	16.77	16.77	+1.57%	0	0.00
Oct 02, 2026	16.51	16.51	16.51	16.51	16.51	+0.24%	0	0.00
Oct 01, 2026	16.47	16.47	16.47	16.47	16.47	+0.18%	0	0.00
Sep 30, 2026	16.44	16.44	16.44	16.44	16.44	-0.30%	0	0.00
Sep 29, 2026	16.49	16.49	16.49	16.49	16.49	+1.10%	0	0.00
Sep 28, 2026	16.31	16.31	16.31	16.31	16.31	-0.31%	0	0.00
Sep 25, 2026	16.24	16.36	16.24	16.36	16.36	+1.61%	98	1.37
Sep 24, 2026	16.10	16.10	16.10	16.10	16.10	-1.89%	0	0.00
Sep 23, 2026	16.41	16.41	16.41	16.41	16.41	+0.98%	0	0.00
Sep 22, 2026	16.25	16.25	16.25	16.25	16.25	+0.56%	0	0.00
Sep 21, 2026	15.99	16.16	15.99	16.16	16.16	-0.19%	100	1.43
Sep 18, 2026	16.19	16.19	16.19	16.19	16.19	+1.76%	0	0.00
Sep 17, 2026	15.91	15.91	15.91	15.91	15.91	+1.79%	0	0.00
Sep 16, 2026	15.63	15.63	15.63	15.63	15.63	+0.64%	0	0.00
Sep 15, 2026	15.53	15.53	15.53	15.53	15.53	+0.26%	0	0.00
Sep 14, 2026	15.49	15.49	15.49	15.49	15.49	-0.13%	0	0.00
Sep 11, 2026	15.51	15.51	15.51	15.51	15.51	+0.13%	0	0.00
Sep 10, 2026	15.49	15.49	15.49	15.49	15.49	+0.13%	0	0.00
Sep 09, 2026	15.47	15.47	15.47	15.47	15.47	-1.02%	0	0.00
Sep 08, 2026	15.63	15.63	15.63	15.63	15.63	-1.01%	0	0.00
Sep 07, 2026	15.79	15.79	15.79	15.79	15.79	-0.13%	0	0.00
Sep 04, 2026	15.81	15.81	15.81	15.81	15.81	-0.69%	0	0.00
Sep 03, 2026	15.92	15.92	15.92	15.92	15.92	-2.33%	0	0.00
Sep 02, 2026	16.30	16.30	16.30	16.30	16.30	-0.97%	0	0.00

United Utilities historical prices

United Utilities (UUEC) Historical Prices

Become an Expert with TipRanks Premium