United Utilities Group (UUGRY)
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