Get the Stockscreener App
31.61
1.71%
0.53
United Utilities Group PLC ADR Stock (UUGRY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $31.71 | $31.32 | $0.39 | 28,703.0 | +2.10% |
| May 28, 2025 | $31.12 | $30.91 | $0.206 | 71,717.0 | -0.42% |
| May 27, 2025 | $31.31 | $31.09 | $0.2198 | 79,626.0 | +0.03% |
| May 23, 2025 | $31.12 | $30.59 | $0.53 | 163,199.0 | +1.37% |
| May 22, 2025 | $30.75 | $30.38 | $0.373 | 28,619.0 | +0.07% |
| May 21, 2025 | $30.81 | $30.60 | $0.21 | 12,652.0 | +1.39% |
| May 20, 2025 | $30.32 | $30.01 | $0.31 | 14,890.0 | +0.68% |
| May 19, 2025 | $30.04 | $29.63 | $0.41 | 26,256.0 | +1.27% |
| May 16, 2025 | $29.65 | $29.14 | $0.51 | 22,107.0 | +1.43% |
| May 15, 2025 | $29.27 | $28.87 | $0.40 | 19,183.0 | +3.00% |
| May 14, 2025 | $28.42 | $28.20 | $0.215 | 48,055.0 | +0.57% |
| May 13, 2025 | $28.29 | $28.06 | $0.23 | 44,633.0 | -0.91% |
| May 12, 2025 | $28.70 | $28.32 | $0.385 | 29,206.0 | -3.06% |
| May 09, 2025 | $29.53 | $29.36 | $0.168 | 23,744.0 | +0.65% |
| May 08, 2025 | $29.89 | $29.18 | $0.7094 | 137,462.0 | -3.05% |
| May 07, 2025 | $30.32 | $30.05 | $0.27 | 23,708.0 | -0.68% |
| May 06, 2025 | $30.41 | $30.14 | $0.27 | 130,252.0 | +2.66% |
| May 05, 2025 | $30.00 | $28.93 | $1.07 | 12,784.0 | -0.42% |
| May 02, 2025 | $29.93 | $29.56 | $0.37 | 10,524.0 | -1.15% |
United Utilities Group PLC ADR Stock (UUGRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Utilities Group PLC ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UUGRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Utilities Group PLC ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Utilities Group PLC ADR Stock (UUGRY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.71 | $28.06 | $3.65 | 981,763.0 | +5.37% |
| Apr, 2025 | $30.16 | $25.38 | $4.78 | 1,098,998.0 | +15.25% |
| Mar, 2025 | $26.21 | $24.10 | $2.11 | 1,345,102.0 | +5.73% |
| Feb, 2025 | $25.45 | $24.14 | $1.31 | 4,078,542.0 | -2.80% |
| Jan, 2025 | $26.31 | $22.73 | $3.58 | 2,570,592.0 | -3.72% |
United Utilities Group PLC ADR Stock (UUGRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.10 | $25.11 | $3.99 | 1,062,085.0 | -6.96% |
| Nov, 2024 | $28.76 | $26.43 | $2.33 | 3,187,890.0 | +7.42% |
| Oct, 2024 | $28.77 | $26.09 | $2.68 | 2,102,686.0 | -5.95% |
| Sep, 2024 | $28.40 | $26.68 | $1.72 | 866,713.0 | +4.66% |
| Aug, 2024 | $27.27 | $24.54 | $2.73 | 1,894,452.0 | +1.05% |
| Jul, 2024 | $28.75 | $24.47 | $4.28 | 3,494,210.0 | +5.65% |
| Jun, 2024 | $27.18 | $24.81 | $2.37 | 2,229,692.0 | -5.88% |
| May, 2024 | $28.72 | $25.47 | $3.25 | 2,411,237.0 | +1.91% |
| Apr, 2024 | $26.85 | $25.02 | $1.84 | 1,009,057.0 | +0.67% |
| Mar, 2024 | $27.26 | $25.62 | $1.64 | 542,481.0 | +0.33% |
| Feb, 2024 | $27.22 | $25.51 | $1.71 | 1,353,511.0 | -3.93% |
| Jan, 2024 | $27.41 | $25.95 | $1.46 | 1,227,228.0 | -1.64% |
United Utilities Group PLC ADR Stock (UUGRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.82 | $26.45 | $2.37 | 854,769.0 | -1.51% |
| Nov, 2023 | $29.68 | $26.06 | $3.62 | 1,009,932.0 | +5.93% |
| Oct, 2023 | $26.34 | $22.37 | $3.97 | 5,022,833.0 | +12.92% |
| Sep, 2023 | $25.09 | $22.37 | $2.72 | 808,731.0 | -3.96% |
| Aug, 2023 | $26.03 | $23.08 | $2.95 | 1,117,995.0 | -6.91% |
| Jul, 2023 | $26.38 | $23.95 | $2.43 | 1,727,443.0 | +4.32% |
| Jun, 2023 | $27.38 | $24.36 | $3.02 | 1,320,435.0 | -3.10% |
| May, 2023 | $27.95 | $24.57 | $3.38 | 1,483,155.0 | -4.16% |
| Apr, 2023 | $27.55 | $25.71 | $1.84 | 155,583.0 | +2.87% |
| Mar, 2023 | $26.34 | $23.65 | $2.69 | 174,609.0 | +6.76% |
| Feb, 2023 | $26.80 | $24.38 | $2.42 | 115,023.0 | -5.75% |
| Jan, 2023 | $26.97 | $23.96 | $3.01 | 360,903.0 | +10.13% |
0.42%
7.38%
Cap:
|
Volume (24h):