tiprankstipranks
United Utilities (UUGRY)
OTHER OTC:UUGRY
US Market
UUGRY
United Utilities
RESEARCH TOOLSreports
Want to see UUGRY full AI Analyst Report?

United Utilities (UUGRY) Historical Prices

50 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
36.20
36.20
36.20
36.20
36.20
+1.67%
21,132
4.26
May 19, 2026
35.60
35.60
35.60
35.60
35.60
+1.75%
0
0.00
May 18, 2026
34.99
34.99
34.99
34.99
34.99
+2.41%
0
0.00
May 15, 2026
34.16
34.16
34.16
34.16
34.16
-8.40%
0
0.00
May 14, 2026
37.30
37.30
37.30
37.30
37.30
>-0.01%
0
0.00
May 13, 2026
37.30
37.30
37.30
37.30
37.30
-0.13%
15,223
2.80
May 12, 2026
37.35
37.35
37.35
37.35
37.35
-2.20%
0
0.00
May 11, 2026
38.19
38.19
38.19
38.19
38.19
+0.86%
0
0.00
May 08, 2026
37.87
37.87
37.87
37.87
37.87
-1.07%
0
0.00
May 07, 2026
38.27
38.27
38.27
38.27
38.27
-1.90%
0
0.00
May 06, 2026
39.02
39.02
39.02
39.02
39.02
+1.89%
0
0.00
May 05, 2026
38.29
38.29
38.29
38.29
38.29
-0.28%
13,754
2.38
May 04, 2026
38.40
38.40
38.40
38.40
38.40
-0.50%
0
0.00
May 01, 2026
38.59
38.59
38.59
38.59
38.59
-2.54%
42,185
8.27
Apr 30, 2026
39.60
39.60
39.60
39.60
39.60
+11.77%
0
0.00
Apr 29, 2026
35.43
35.43
35.43
35.43
35.43
-2.09%
0
0.00
Apr 28, 2026
36.18
36.18
36.18
36.18
36.18
-0.06%
13,835
2.84
Apr 27, 2026
36.21
36.21
36.21
36.21
36.21
+0.06%
11,898
2.54
Apr 24, 2026
36.18
36.18
36.18
36.18
36.18
-0.40%
0
0.00
Apr 23, 2026
36.33
36.33
36.33
36.33
36.33
+1.32%
21,111
4.66
Apr 22, 2026
35.86
35.86
35.86
35.86
35.86
+0.43%
0
0.00
Apr 21, 2026
35.70
35.70
35.70
35.70
35.70
-2.65%
16,283
3.81
Apr 20, 2026
36.67
36.67
36.67
36.67
36.67
+0.05%
25,579
6.61
Apr 17, 2026
36.65
36.65
36.65
36.65
36.65
+0.10%
0
0.00
Apr 16, 2026
36.62
36.62
36.62
36.62
36.62
-0.16%
0
0.00
Apr 15, 2026
36.68
36.68
36.68
36.68
36.68
-1.01%
0
0.00
Apr 14, 2026
37.05
37.05
37.05
37.05
37.05
+1.04%
0
0.00
Apr 13, 2026
36.67
36.67
36.67
36.67
36.67
-2.31%
0
0.00
Apr 10, 2026
37.54
37.54
37.54
37.54
37.54
+0.21%
0
0.00
Apr 09, 2026
37.46
37.46
37.46
37.46
37.46
+2.02%
20,811
5.88
Apr 08, 2026
36.71
36.71
36.71
36.71
36.71
+2.31%
0
0.00
Apr 07, 2026
35.89
35.89
35.89
35.89
35.89
-0.66%
0
0.00
Apr 06, 2026
36.12
36.12
36.12
36.12
36.12
-0.06%
18,268
5.34
Apr 03, 2026
36.14
36.14
36.14
36.14
36.14
0.00%
0
0.00
Apr 02, 2026
36.14
36.14
36.14
36.14
36.14
+1.10%
21,120
6.42
Apr 01, 2026
35.75
35.75
35.75
35.75
35.75
+3.08%
23,311
7.38
Mar 31, 2026
34.68
34.68
34.68
34.68
34.68
-0.80%
0
0.00
Mar 30, 2026
34.96
34.96
34.96
34.96
34.96
+2.04%
32,417
12.25
Mar 27, 2026
34.26
34.26
34.26
34.26
34.26
<+0.01%
0
0.00
Mar 26, 2026
34.26
34.26
34.26
34.26
34.26
-0.88%
0
0.00
Mar 25, 2026
34.57
34.57
34.57
34.57
34.57
+3.12%
0
0.00
Mar 24, 2026
33.52
33.52
33.52
33.52
33.52
-0.31%
0
0.00
Mar 23, 2026
33.62
33.62
33.62
33.62
33.62
-0.26%
0
0.00
Mar 20, 2026
33.71
33.71
33.71
33.71
33.71
-2.64%
0
0.00
Mar 19, 2026
34.63
34.63
34.63
34.63
34.63
-3.09%
0
0.00
Mar 18, 2026
35.73
35.73
35.73
35.73
35.73
-2.44%
0
0.00
Mar 17, 2026
36.62
36.62
36.62
36.62
36.62
+1.82%
0
0.00
Mar 16, 2026
35.97
35.97
35.97
35.97
35.97
+0.33%
0
0.00
Mar 13, 2026
35.85
35.85
35.85
35.85
35.85
-1.08%
0
0.00
Mar 12, 2026
36.24
36.24
36.24
36.24
36.24
+1.88%
0
0.00
Rows:
50