United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,018.00 | 1,032.35 | 1,015.03 | 1,019.50 | 918.76 | 2,751,298 |
| 2024-08-29 | 1,016.50 | 1,024.00 | 1,009.00 | 1,013.50 | 913.36 | 3,697,260 |
| 2024-08-28 | 999.80 | 1,017.10 | 993.00 | 1,015.50 | 915.16 | 1,141,363 |
| 2024-08-27 | 998.40 | 1,004.50 | 994.00 | 997.60 | 899.03 | 1,087,147 |
| 2024-08-23 | 984.80 | 999.13 | 975.20 | 997.60 | 899.03 | 1,517,868 |
| 2024-08-22 | 996.80 | 999.60 | 978.00 | 982.40 | 885.33 | 1,331,597 |
| 2024-08-21 | 982.60 | 990.60 | 964.00 | 973.20 | 877.04 | 4,931,972 |
| 2024-08-20 | 1,001.00 | 1,003.50 | 984.20 | 984.20 | 886.95 | 1,044,880 |
| 2024-08-19 | 997.80 | 1,007.00 | 995.40 | 1,003.50 | 904.34 | 1,470,256 |
| 2024-08-16 | 1,000.50 | 1,008.00 | 997.80 | 997.80 | 899.21 | 1,035,920 |
| 2024-08-15 | 1,018.00 | 1,020.00 | 1,002.50 | 1,002.50 | 903.44 | 1,326,388 |
| 2024-08-14 | 1,011.50 | 1,017.00 | 1,004.75 | 1,014.50 | 914.26 | 941,818 |
| 2024-08-13 | 991.60 | 1,009.50 | 988.60 | 1,005.00 | 905.70 | 1,365,542 |
| 2024-08-12 | 992.00 | 999.40 | 982.80 | 988.80 | 891.10 | 2,093,602 |
| 2024-08-09 | 964.80 | 1,002.00 | 963.47 | 990.00 | 892.18 | 5,306,688 |
| 2024-08-08 | 1,005.50 | 1,008.50 | 967.80 | 967.80 | 872.17 | 4,486,702 |
| 2024-08-07 | 1,016.00 | 1,017.50 | 1,006.27 | 1,012.00 | 912.00 | 1,478,207 |
| 2024-08-06 | 1,000.50 | 1,015.00 | 994.55 | 1,011.50 | 911.55 | 2,662,234 |
| 2024-08-05 | 1,012.50 | 1,035.50 | 995.00 | 1,003.00 | 903.89 | 2,191,373 |
| 2024-08-02 | 1,027.50 | 1,066.50 | 1,025.00 | 1,059.00 | 954.36 | 2,242,006 |
| 2024-08-01 | 1,033.00 | 1,045.50 | 1,025.50 | 1,033.00 | 930.93 | 1,700,093 |
| 2024-07-31 | 1,024.50 | 1,038.00 | 1,024.50 | 1,033.00 | 930.93 | 3,634,763 |
| 2024-07-30 | 1,020.50 | 1,024.50 | 1,013.50 | 1,024.00 | 922.82 | 789,257 |
| 2024-07-29 | 1,018.50 | 1,031.00 | 1,015.50 | 1,023.50 | 922.37 | 1,448,254 |
| 2024-07-26 | 1,007.00 | 1,014.00 | 999.80 | 1,012.00 | 912.00 | 1,662,504 |
| 2024-07-25 | 1,005.00 | 1,017.00 | 1,000.00 | 1,009.00 | 909.30 | 938,302 |
| 2024-07-24 | 1,001.00 | 1,013.50 | 993.00 | 1,006.00 | 906.60 | 732,712 |
| 2024-07-23 | 1,013.50 | 1,018.00 | 999.41 | 1,007.00 | 907.50 | 1,761,494 |
| 2024-07-22 | 1,020.00 | 1,028.00 | 1,016.50 | 1,017.00 | 916.51 | 2,379,440 |
| 2024-07-19 | 1,024.50 | 1,029.00 | 1,014.00 | 1,014.00 | 913.81 | 1,242,535 |
| 2024-07-18 | 1,017.00 | 1,032.50 | 1,015.50 | 1,028.50 | 926.87 | 1,313,109 |
| 2024-07-17 | 994.20 | 1,018.00 | 990.80 | 1,013.50 | 913.36 | 1,212,225 |
| 2024-07-16 | 1,010.00 | 1,022.57 | 995.40 | 997.00 | 898.49 | 2,275,476 |
| 2024-07-15 | 1,052.50 | 1,059.50 | 1,034.00 | 1,035.00 | 932.73 | 1,338,133 |
| 2024-07-12 | 1,097.00 | 1,104.00 | 1,051.00 | 1,057.00 | 952.56 | 2,368,295 |
| 2024-07-11 | 1,071.50 | 1,123.00 | 1,068.50 | 1,094.00 | 985.90 | 3,200,325 |
| 2024-07-10 | 1,048.00 | 1,073.00 | 1,043.00 | 1,066.00 | 960.67 | 2,100,593 |
| 2024-07-09 | 1,033.50 | 1,058.50 | 1,018.50 | 1,042.00 | 939.04 | 1,480,096 |
| 2024-07-08 | 1,021.00 | 1,034.00 | 1,013.00 | 1,031.00 | 929.13 | 3,259,126 |
| 2024-07-05 | 991.80 | 1,025.00 | 988.60 | 1,025.00 | 923.72 | 1,718,062 |
| 2024-07-04 | 985.40 | 990.80 | 976.20 | 990.80 | 892.90 | 1,308,429 |
| 2024-07-03 | 961.40 | 989.00 | 955.31 | 984.80 | 887.49 | 1,935,639 |
| 2024-07-02 | 986.40 | 990.20 | 950.40 | 958.80 | 864.06 | 2,989,860 |
| 2024-07-01 | 989.20 | 996.80 | 985.20 | 986.80 | 889.29 | 1,999,606 |
| 2024-06-28 | 986.80 | 988.80 | 977.00 | 982.60 | 885.51 | 1,535,012 |
| 2024-06-27 | 996.00 | 1,002.00 | 979.40 | 983.40 | 886.23 | 1,214,890 |
| 2024-06-26 | 1,011.50 | 1,011.50 | 987.80 | 996.00 | 897.59 | 1,368,717 |
| 2024-06-25 | 1,017.00 | 1,018.50 | 1,004.50 | 1,006.00 | 906.60 | 3,462,041 |
| 2024-06-24 | 1,007.00 | 1,014.50 | 993.80 | 1,014.50 | 914.26 | 1,597,841 |
| 2024-06-21 | 1,022.00 | 1,025.50 | 1,004.50 | 1,009.50 | 909.75 | 5,192,192 |
| 2024-06-20 | 979.60 | 999.80 | 976.40 | 993.40 | 895.24 | 1,839,570 |
| 2024-06-19 | 1,013.00 | 1,017.50 | 1,008.50 | 1,010.00 | 880.29 | 1,852,686 |
| 2024-06-18 | 1,015.00 | 1,024.00 | 1,010.00 | 1,014.50 | 884.21 | 3,594,655 |
| 2024-06-17 | 1,039.50 | 1,039.50 | 1,010.50 | 1,011.50 | 881.60 | 1,892,020 |
| 2024-06-14 | 1,052.00 | 1,055.06 | 1,030.00 | 1,036.50 | 903.39 | 2,408,088 |
| 2024-06-13 | 1,016.00 | 1,050.90 | 1,001.56 | 1,050.50 | 915.59 | 2,231,734 |
| 2024-06-12 | 1,004.50 | 1,032.00 | 995.00 | 1,019.50 | 888.57 | 2,052,283 |
| 2024-06-11 | 1,012.50 | 1,021.00 | 997.60 | 997.60 | 869.48 | 1,392,238 |
| 2024-06-10 | 1,003.00 | 1,013.50 | 1,001.00 | 1,010.50 | 880.73 | 963,157 |
| 2024-06-07 | 1,011.00 | 1,018.00 | 1,005.00 | 1,010.50 | 880.73 | 1,666,412 |
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.