United Utilities Group (UUGRY)
OTC: UUGRY
· Real-Time Price · USD
30.40
0.57 (1.91%)
At close: Sep 05, 2025, 3:50 PM
30.44
0.13%
After-hours: Sep 05, 2025, 02:03 PM EDT
UUGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.38 | 30.52 | 30.36 | 30.36 | 30.36 | 1.78% | 11,307 |
| Sep 4, 2025 | 29.90 | 29.90 | 29.71 | 29.83 | 29.83 | 0.81% | 30,027 |
| Sep 3, 2025 | 29.26 | 29.68 | 29.22 | 29.59 | 29.59 | 0.89% | 46,100 |
| Sep 2, 2025 | 29.26 | 29.44 | 29.20 | 29.33 | 29.33 | -5.90% | 68,400 |
| Aug 29, 2025 | 31.09 | 31.17 | 31.00 | 31.17 | 31.17 | 0.42% | 14,408 |
| Aug 28, 2025 | 31.06 | 31.25 | 31.04 | 31.04 | 31.04 | -1.21% | 18,900 |
| Aug 27, 2025 | 31.27 | 31.42 | 31.23 | 31.42 | 31.42 | 0.06% | 13,145 |
| Aug 26, 2025 | 31.36 | 31.45 | 31.32 | 31.40 | 31.40 | 0.35% | 13,344 |
| Aug 25, 2025 | 31.39 | 31.53 | 31.28 | 31.29 | 31.29 | -0.73% | 24,000 |
| Aug 22, 2025 | 31.50 | 31.81 | 31.50 | 31.52 | 31.52 | 0.45% | 11,500 |
| Aug 21, 2025 | 31.44 | 31.53 | 31.31 | 31.38 | 31.38 | 0.71% | 28,600 |
| Aug 20, 2025 | 31.00 | 31.34 | 31.00 | 31.16 | 31.16 | 2.87% | 60,018 |
| Aug 19, 2025 | 30.34 | 30.43 | 30.24 | 30.29 | 30.29 | -1.34% | 52,800 |
| Aug 18, 2025 | 30.80 | 30.80 | 30.54 | 30.70 | 30.70 | -0.42% | 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 |