United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,490.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 1,635,010 |
| 2026-10-15 | 1,453.00 | 1,490.00 | 1,444.00 | 1,483.00 | 1,483.00 | 1,344,817 |
| 2026-10-14 | 1,454.00 | 1,462.00 | 1,424.06 | 1,444.00 | 1,444.00 | 1,503,745 |
| 2026-10-13 | 1,448.00 | 1,467.00 | 1,443.00 | 1,448.00 | 1,448.00 | 1,315,481 |
| 2026-10-12 | 1,431.00 | 1,440.50 | 1,422.00 | 1,435.00 | 1,435.00 | 1,109,508 |
| 2026-10-09 | 1,434.00 | 1,444.00 | 1,419.00 | 1,423.00 | 1,423.00 | 945,088 |
| 2026-10-08 | 1,386.00 | 1,419.00 | 1,384.00 | 1,416.00 | 1,416.00 | 1,573,847 |
| 2026-10-07 | 1,418.00 | 1,419.00 | 1,378.00 | 1,398.00 | 1,398.00 | 1,657,661 |
| 2026-10-06 | 1,424.00 | 1,435.00 | 1,408.00 | 1,418.00 | 1,418.00 | 9,431,987 |
| 2026-10-05 | 1,426.00 | 1,426.00 | 1,406.00 | 1,409.00 | 1,409.00 | 883,668 |
| 2026-10-02 | 1,412.00 | 1,427.00 | 1,398.00 | 1,417.00 | 1,417.00 | 1,288,866 |
| 2026-10-01 | 1,403.00 | 1,415.00 | 1,383.00 | 1,404.00 | 1,404.00 | 1,265,118 |
| 2026-09-30 | 1,419.00 | 1,454.00 | 1,405.00 | 1,413.00 | 1,413.00 | 4,864,651 |
| 2026-09-29 | 1,416.00 | 1,422.00 | 1,390.00 | 1,407.00 | 1,407.00 | 2,904,280 |
| 2026-09-28 | 1,413.00 | 1,426.00 | 1,404.81 | 1,411.00 | 1,411.00 | 1,352,206 |
| 2026-09-25 | 1,401.00 | 1,417.00 | 1,394.00 | 1,402.00 | 1,402.00 | 1,402,098 |
| 2026-09-24 | 1,378.00 | 1,407.00 | 1,368.00 | 1,398.00 | 1,398.00 | 1,741,041 |
| 2026-09-23 | 1,412.00 | 1,412.00 | 1,384.00 | 1,385.00 | 1,385.00 | 1,469,389 |
| 2026-09-22 | 1,401.00 | 1,415.21 | 1,387.00 | 1,408.00 | 1,408.00 | 1,141,286 |
| 2026-09-21 | 1,372.00 | 1,397.00 | 1,364.96 | 1,397.00 | 1,397.00 | 1,046,217 |
| 2026-09-18 | 1,387.00 | 1,387.00 | 1,368.00 | 1,375.00 | 1,375.00 | 5,791,531 |
| 2026-09-17 | 1,364.00 | 1,392.00 | 1,360.88 | 1,392.00 | 1,392.00 | 1,682,949 |
| 2026-09-16 | 1,337.00 | 1,364.00 | 1,332.00 | 1,362.00 | 1,362.00 | 1,392,607 |
| 2026-09-15 | 1,318.00 | 1,336.00 | 1,305.00 | 1,333.00 | 1,333.00 | 941,291 |
| 2026-09-14 | 1,326.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,738,071 |
| 2026-09-11 | 1,329.00 | 1,340.00 | 1,317.00 | 1,324.00 | 1,324.00 | 1,237,593 |
| 2026-09-10 | 1,327.00 | 1,342.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,273,725 |
| 2026-09-09 | 1,330.00 | 1,350.00 | 1,324.00 | 1,326.00 | 1,326.00 | 1,603,207 |
| 2026-09-08 | 1,335.00 | 1,338.00 | 1,321.00 | 1,329.00 | 1,329.00 | 1,275,192 |
| 2026-09-07 | 1,360.00 | 1,364.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,601,059 |
| 2026-09-04 | 1,357.00 | 1,368.00 | 1,346.50 | 1,362.00 | 1,362.00 | 985,724 |
| 2026-09-03 | 1,367.00 | 1,369.00 | 1,340.00 | 1,361.00 | 1,361.00 | 1,670,210 |
| 2026-09-02 | 1,397.00 | 1,417.00 | 1,359.00 | 1,362.00 | 1,362.00 | 1,872,279 |
| 2026-09-01 | 1,437.00 | 1,440.00 | 1,387.39 | 1,402.00 | 1,402.00 | 2,074,526 |
| 2026-08-28 | 1,422.00 | 1,434.00 | 1,417.00 | 1,431.00 | 1,431.00 | 3,423,031 |
| 2026-08-27 | 1,436.00 | 1,438.00 | 1,402.00 | 1,419.00 | 1,419.00 | 1,574,369 |
| 2026-08-26 | 1,441.00 | 1,448.00 | 1,433.00 | 1,436.00 | 1,436.00 | 1,106,767 |
| 2026-08-25 | 1,430.00 | 1,436.00 | 1,415.00 | 1,436.00 | 1,436.00 | 1,590,577 |
| 2026-08-24 | 1,424.00 | 1,436.00 | 1,419.00 | 1,425.00 | 1,425.00 | 1,039,997 |
| 2026-08-21 | 1,415.00 | 1,434.00 | 1,414.00 | 1,424.00 | 1,424.00 | 1,283,007 |
| 2026-08-20 | 1,422.00 | 1,431.00 | 1,413.00 | 1,416.00 | 1,416.00 | 907,435 |
| 2026-08-19 | 1,416.00 | 1,422.00 | 1,405.00 | 1,409.00 | 1,409.00 | 1,057,863 |
| 2026-08-18 | 1,396.00 | 1,418.00 | 1,381.00 | 1,415.00 | 1,415.00 | 1,813,818 |
| 2026-08-17 | 1,417.00 | 1,419.00 | 1,386.00 | 1,388.00 | 1,388.00 | 1,511,820 |
| 2026-08-14 | 1,425.00 | 1,432.00 | 1,403.00 | 1,412.00 | 1,412.00 | 1,230,700 |
| 2026-08-13 | 1,431.00 | 1,433.00 | 1,405.00 | 1,423.00 | 1,423.00 | 2,160,545 |
| 2026-08-12 | 1,415.00 | 1,435.00 | 1,409.00 | 1,430.00 | 1,430.00 | 2,011,838 |
| 2026-08-11 | 1,417.00 | 1,424.00 | 1,403.00 | 1,409.00 | 1,409.00 | 1,238,654 |
| 2026-08-10 | 1,430.00 | 1,436.35 | 1,414.00 | 1,415.00 | 1,415.00 | 1,012,548 |
| 2026-08-07 | 1,425.00 | 1,443.00 | 1,410.00 | 1,436.00 | 1,436.00 | 1,338,130 |
| 2026-08-06 | 1,424.00 | 1,429.00 | 1,408.00 | 1,428.00 | 1,428.00 | 1,321,578 |
| 2026-08-05 | 1,415.00 | 1,436.00 | 1,411.00 | 1,417.00 | 1,417.00 | 1,483,487 |
| 2026-08-04 | 1,400.00 | 1,420.00 | 1,397.00 | 1,406.00 | 1,406.00 | 2,205,044 |
| 2026-08-03 | 1,388.00 | 1,415.00 | 1,374.00 | 1,397.00 | 1,397.00 | 2,575,506 |
| 2026-07-31 | 1,386.00 | 1,398.00 | 1,376.00 | 1,383.00 | 1,383.00 | 2,024,395 |
| 2026-07-30 | 1,367.00 | 1,401.00 | 1,362.00 | 1,380.00 | 1,380.00 | 1,836,516 |
| 2026-07-29 | 1,384.00 | 1,388.00 | 1,366.00 | 1,379.00 | 1,379.00 | 1,149,638 |
| 2026-07-28 | 1,371.00 | 1,392.00 | 1,362.00 | 1,385.00 | 1,385.00 | 1,496,439 |
| 2026-07-27 | 1,375.00 | 1,379.00 | 1,359.00 | 1,366.00 | 1,366.00 | 804,289 |
| 2026-07-24 | 1,360.00 | 1,369.00 | 1,355.00 | 1,368.00 | 1,368.00 | 734,167 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.3578 GBP |
| 2025-12-18 | 0.1788 GBP |
| 2025-06-19 | 0.3457 GBP |
| 2024-12-19 | 0.1728 GBP |
| 2024-11-28 | 0.1728 GBP |
| 2024-06-20 | 0.3319 GBP |
| 2023-12-21 | 0.1659 GBP |
| 2023-06-22 | 0.3034 GBP |
| 2022-12-22 | 0.1517 GBP |
| 2022-06-23 | 0.2900 GBP |
| 2021-12-16 | 0.1450 GBP |
| 2021-06-24 | 0.2883 GBP |
| 2020-12-17 | 0.1441 GBP |
| 2020-06-25 | 0.2840 GBP |
| 2019-12-19 | 0.1420 GBP |
| 2019-06-20 | 0.2752 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.