United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,015.50 | 1,019.50 | 1,006.00 | 1,011.00 | 881.16 | 1,261,200 |
| 2024-06-05 | 1,026.00 | 1,034.50 | 1,010.00 | 1,016.00 | 885.52 | 1,432,964 |
| 2024-06-04 | 1,006.00 | 1,026.00 | 1,002.50 | 1,022.00 | 890.75 | 1,286,672 |
| 2024-06-03 | 1,029.50 | 1,031.00 | 1,000.50 | 1,006.00 | 876.81 | 1,591,424 |
| 2024-05-31 | 1,005.00 | 1,028.00 | 999.00 | 1,016.00 | 885.52 | 10,527,270 |
| 2024-05-30 | 987.60 | 1,010.50 | 987.40 | 1,003.50 | 874.63 | 2,264,579 |
| 2024-05-29 | 983.40 | 1,013.00 | 975.80 | 990.80 | 863.56 | 3,373,427 |
| 2024-05-28 | 1,012.00 | 1,019.50 | 967.00 | 981.80 | 855.71 | 3,504,367 |
| 2024-05-24 | 1,019.50 | 1,023.50 | 1,000.00 | 1,007.50 | 878.11 | 2,215,484 |
| 2024-05-23 | 1,063.00 | 1,066.50 | 1,009.50 | 1,024.00 | 892.49 | 5,501,718 |
| 2024-05-22 | 1,083.00 | 1,091.50 | 1,068.50 | 1,077.00 | 938.69 | 4,604,016 |
| 2024-05-21 | 1,091.00 | 1,100.50 | 1,049.50 | 1,086.00 | 946.53 | 2,642,016 |
| 2024-05-20 | 1,107.00 | 1,109.50 | 1,091.50 | 1,093.50 | 953.07 | 1,258,471 |
| 2024-05-17 | 1,096.50 | 1,113.50 | 1,093.50 | 1,108.00 | 965.71 | 1,185,645 |
| 2024-05-16 | 1,087.50 | 1,107.00 | 1,078.62 | 1,097.00 | 956.12 | 1,947,710 |
| 2024-05-15 | 1,104.50 | 1,123.50 | 1,102.50 | 1,112.00 | 969.19 | 1,618,271 |
| 2024-05-14 | 1,091.00 | 1,111.00 | 1,087.50 | 1,107.00 | 964.83 | 1,423,474 |
| 2024-05-13 | 1,098.50 | 1,107.00 | 1,089.50 | 1,090.50 | 950.45 | 1,366,569 |
| 2024-05-10 | 1,105.50 | 1,111.50 | 1,057.50 | 1,094.50 | 953.94 | 2,461,127 |
| 2024-05-09 | 1,084.50 | 1,104.00 | 1,084.50 | 1,102.00 | 960.48 | 866,791 |
| 2024-05-08 | 1,091.00 | 1,095.50 | 1,084.50 | 1,086.00 | 946.53 | 1,055,514 |
| 2024-05-07 | 1,087.50 | 1,094.50 | 1,080.50 | 1,087.00 | 947.40 | 1,395,242 |
| 2024-05-03 | 1,050.50 | 1,086.00 | 1,049.00 | 1,073.00 | 935.20 | 1,584,583 |
| 2024-05-02 | 1,054.00 | 1,056.50 | 1,043.00 | 1,049.00 | 914.28 | 1,325,700 |
| 2024-05-01 | 1,048.50 | 1,063.50 | 1,044.50 | 1,054.00 | 918.64 | 770,517 |
| 2024-04-30 | 1,046.50 | 1,052.50 | 1,039.00 | 1,044.50 | 910.36 | 1,576,916 |
| 2024-04-29 | 1,041.50 | 1,052.00 | 1,039.50 | 1,045.00 | 910.80 | 2,290,658 |
| 2024-04-26 | 1,030.50 | 1,041.00 | 1,029.50 | 1,038.50 | 905.13 | 979,141 |
| 2024-04-25 | 1,038.00 | 1,047.00 | 1,020.00 | 1,030.00 | 897.72 | 1,254,026 |
| 2024-04-24 | 1,039.50 | 1,040.50 | 1,031.88 | 1,037.50 | 904.26 | 1,746,839 |
| 2024-04-23 | 1,053.00 | 1,057.00 | 1,035.00 | 1,042.50 | 908.62 | 1,039,227 |
| 2024-04-22 | 1,041.00 | 1,056.50 | 1,041.00 | 1,046.50 | 912.10 | 2,453,915 |
| 2024-04-19 | 1,020.00 | 1,034.50 | 1,015.85 | 1,034.00 | 901.21 | 4,518,807 |
| 2024-04-18 | 1,008.50 | 1,018.50 | 1,007.50 | 1,018.50 | 887.70 | 2,385,639 |
| 2024-04-17 | 996.00 | 1,011.50 | 991.40 | 1,002.50 | 873.75 | 1,231,975 |
| 2024-04-16 | 998.40 | 1,017.50 | 991.20 | 1,001.00 | 872.45 | 1,952,923 |
| 2024-04-15 | 1,013.00 | 1,017.50 | 1,000.50 | 1,006.50 | 877.24 | 861,325 |
| 2024-04-12 | 1,001.50 | 1,022.00 | 998.00 | 1,014.50 | 884.21 | 1,523,285 |
| 2024-04-11 | 999.00 | 1,010.00 | 992.00 | 994.40 | 866.69 | 2,281,602 |
| 2024-04-10 | 1,016.50 | 1,021.00 | 990.40 | 997.80 | 869.66 | 7,805,517 |
| 2024-04-09 | 1,013.50 | 1,017.50 | 1,004.00 | 1,012.00 | 882.03 | 1,566,193 |
| 2024-04-08 | 1,023.00 | 1,026.00 | 1,003.50 | 1,011.50 | 881.60 | 2,725,577 |
| 2024-04-05 | 1,037.50 | 1,041.50 | 1,019.00 | 1,023.50 | 892.06 | 2,176,430 |
| 2024-04-04 | 1,035.50 | 1,049.00 | 1,034.00 | 1,044.00 | 909.92 | 2,870,506 |
| 2024-04-03 | 1,036.50 | 1,045.00 | 1,028.50 | 1,035.00 | 902.08 | 1,913,978 |
| 2024-04-02 | 1,030.50 | 1,043.50 | 1,020.00 | 1,041.00 | 907.31 | 2,068,035 |
| 2024-03-28 | 1,047.50 | 1,050.00 | 1,023.50 | 1,029.00 | 896.85 | 1,751,578 |
| 2024-03-27 | 1,042.50 | 1,045.50 | 1,022.00 | 1,045.50 | 911.23 | 3,516,107 |
| 2024-03-26 | 1,050.50 | 1,058.00 | 1,040.00 | 1,041.50 | 907.75 | 1,933,758 |
| 2024-03-25 | 1,051.50 | 1,057.09 | 1,048.50 | 1,052.00 | 916.90 | 1,056,440 |
| 2024-03-22 | 1,053.50 | 1,062.10 | 1,052.00 | 1,053.00 | 917.77 | 1,437,280 |
| 2024-03-21 | 1,054.00 | 1,061.00 | 1,041.50 | 1,049.50 | 914.72 | 2,345,630 |
| 2024-03-20 | 1,027.00 | 1,049.00 | 1,025.00 | 1,049.00 | 914.28 | 1,603,191 |
| 2024-03-19 | 1,023.00 | 1,029.50 | 1,016.00 | 1,026.50 | 894.67 | 1,377,511 |
| 2024-03-18 | 1,056.00 | 1,056.00 | 1,020.50 | 1,026.50 | 894.67 | 1,987,995 |
| 2024-03-15 | 1,055.00 | 1,066.50 | 1,055.00 | 1,058.50 | 922.56 | 6,636,752 |
| 2024-03-14 | 1,058.50 | 1,065.50 | 1,047.50 | 1,055.00 | 919.51 | 1,323,749 |
| 2024-03-13 | 1,046.00 | 1,064.50 | 1,046.00 | 1,057.50 | 921.69 | 2,831,981 |
| 2024-03-12 | 1,060.50 | 1,070.00 | 1,041.00 | 1,041.00 | 907.31 | 2,563,695 |
| 2024-03-11 | 1,054.50 | 1,060.50 | 1,048.00 | 1,054.50 | 919.08 | 880,200 |
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.