United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,053.50 | 1,059.00 | 1,043.50 | 1,057.00 | 921.26 | 1,431,125 |
| 2024-03-07 | 1,030.00 | 1,062.50 | 1,024.00 | 1,054.00 | 918.64 | 2,805,000 |
| 2024-03-06 | 1,020.50 | 1,038.00 | 1,016.00 | 1,033.00 | 900.34 | 3,339,734 |
| 2024-03-05 | 1,018.50 | 1,025.50 | 1,014.50 | 1,023.00 | 891.62 | 1,203,412 |
| 2024-03-04 | 1,016.00 | 1,023.50 | 1,010.00 | 1,017.00 | 886.39 | 1,494,714 |
| 2024-03-01 | 1,020.00 | 1,027.00 | 1,006.00 | 1,017.50 | 886.83 | 2,689,164 |
| 2024-02-29 | 1,034.50 | 1,043.00 | 1,025.00 | 1,025.00 | 893.37 | 6,003,329 |
| 2024-02-28 | 1,034.00 | 1,037.00 | 1,017.50 | 1,027.00 | 895.11 | 1,570,438 |
| 2024-02-27 | 1,023.50 | 1,033.50 | 1,020.50 | 1,032.00 | 899.47 | 1,201,414 |
| 2024-02-26 | 1,033.50 | 1,034.50 | 1,019.50 | 1,023.50 | 892.06 | 1,779,715 |
| 2024-02-23 | 1,042.50 | 1,048.50 | 1,030.50 | 1,034.50 | 901.64 | 1,538,324 |
| 2024-02-22 | 1,054.50 | 1,056.00 | 1,038.00 | 1,042.00 | 908.18 | 1,485,252 |
| 2024-02-21 | 1,060.00 | 1,061.00 | 1,046.00 | 1,052.00 | 916.90 | 910,916 |
| 2024-02-20 | 1,043.50 | 1,055.50 | 1,032.00 | 1,054.00 | 918.64 | 2,182,360 |
| 2024-02-19 | 1,046.00 | 1,049.50 | 1,035.50 | 1,041.50 | 907.75 | 929,929 |
| 2024-02-16 | 1,042.50 | 1,048.00 | 1,033.00 | 1,043.00 | 909.05 | 1,048,113 |
| 2024-02-15 | 1,025.50 | 1,048.50 | 1,021.50 | 1,040.50 | 906.87 | 1,461,380 |
| 2024-02-14 | 1,032.00 | 1,041.00 | 1,012.50 | 1,023.00 | 891.62 | 3,058,310 |
| 2024-02-13 | 1,034.00 | 1,042.00 | 1,023.00 | 1,026.50 | 894.67 | 1,876,769 |
| 2024-02-12 | 1,017.50 | 1,037.00 | 1,016.50 | 1,032.00 | 899.47 | 2,295,763 |
| 2024-02-09 | 1,023.50 | 1,027.50 | 1,016.00 | 1,016.50 | 885.96 | 2,037,341 |
| 2024-02-08 | 1,043.50 | 1,051.00 | 1,025.50 | 1,025.50 | 893.80 | 1,816,119 |
| 2024-02-07 | 1,049.50 | 1,056.00 | 1,042.50 | 1,044.50 | 910.36 | 3,653,853 |
| 2024-02-06 | 1,048.00 | 1,053.50 | 1,026.50 | 1,049.00 | 914.28 | 2,032,300 |
| 2024-02-05 | 1,055.00 | 1,064.00 | 1,042.50 | 1,049.50 | 914.72 | 2,437,993 |
| 2024-02-02 | 1,072.00 | 1,084.00 | 1,057.00 | 1,057.00 | 921.26 | 4,199,480 |
| 2024-02-01 | 1,061.00 | 1,075.53 | 1,060.00 | 1,062.50 | 926.05 | 3,699,377 |
| 2024-01-31 | 1,055.50 | 1,068.50 | 1,050.50 | 1,066.50 | 929.54 | 3,155,538 |
| 2024-01-30 | 1,049.50 | 1,061.50 | 1,044.50 | 1,057.50 | 921.69 | 1,368,099 |
| 2024-01-29 | 1,054.00 | 1,058.00 | 1,047.50 | 1,050.00 | 915.15 | 940,892 |
| 2024-01-26 | 1,027.00 | 1,057.50 | 1,026.50 | 1,057.50 | 921.69 | 1,735,285 |
| 2024-01-25 | 1,026.50 | 1,031.50 | 1,018.50 | 1,026.00 | 894.24 | 1,121,329 |
| 2024-01-24 | 1,039.00 | 1,047.50 | 1,030.50 | 1,031.50 | 899.03 | 953,675 |
| 2024-01-23 | 1,041.00 | 1,041.00 | 1,028.11 | 1,035.00 | 902.08 | 1,625,752 |
| 2024-01-22 | 1,015.50 | 1,040.50 | 1,015.50 | 1,036.50 | 903.39 | 1,431,182 |
| 2024-01-19 | 1,021.00 | 1,027.50 | 1,013.50 | 1,017.00 | 886.39 | 3,277,636 |
| 2024-01-18 | 1,028.00 | 1,029.00 | 1,013.50 | 1,020.50 | 889.44 | 1,555,220 |
| 2024-01-17 | 1,047.00 | 1,048.00 | 1,014.00 | 1,029.50 | 897.29 | 1,747,437 |
| 2024-01-16 | 1,052.50 | 1,062.00 | 1,047.00 | 1,057.50 | 921.69 | 1,990,261 |
| 2024-01-15 | 1,052.00 | 1,061.50 | 1,045.50 | 1,051.00 | 916.03 | 1,018,858 |
| 2024-01-12 | 1,037.00 | 1,050.50 | 1,035.50 | 1,049.50 | 914.72 | 1,157,803 |
| 2024-01-11 | 1,061.50 | 1,063.50 | 1,032.00 | 1,033.00 | 900.34 | 1,963,788 |
| 2024-01-10 | 1,051.00 | 1,056.00 | 1,039.00 | 1,054.00 | 918.64 | 1,919,122 |
| 2024-01-09 | 1,047.00 | 1,059.50 | 1,041.77 | 1,054.50 | 919.08 | 2,241,308 |
| 2024-01-08 | 1,056.00 | 1,057.50 | 1,041.00 | 1,045.50 | 911.23 | 1,044,066 |
| 2024-01-05 | 1,057.00 | 1,064.50 | 1,044.50 | 1,057.50 | 921.69 | 1,320,724 |
| 2024-01-04 | 1,055.00 | 1,063.50 | 1,047.50 | 1,063.50 | 926.92 | 1,250,868 |
| 2024-01-03 | 1,042.50 | 1,054.00 | 1,040.00 | 1,054.00 | 918.64 | 1,300,381 |
| 2024-01-02 | 1,058.50 | 1,065.00 | 1,042.00 | 1,044.00 | 909.92 | 1,220,155 |
| 2023-12-29 | 1,064.00 | 1,067.00 | 1,057.00 | 1,059.50 | 923.43 | 510,883 |
| 2023-12-28 | 1,069.50 | 1,071.50 | 1,057.50 | 1,059.00 | 923.00 | 508,225 |
| 2023-12-27 | 1,071.50 | 1,079.50 | 1,063.00 | 1,063.00 | 926.48 | 1,041,432 |
| 2023-12-22 | 1,067.50 | 1,077.00 | 1,062.50 | 1,070.50 | 933.02 | 775,441 |
| 2023-12-21 | 1,080.00 | 1,084.50 | 1,067.50 | 1,068.00 | 930.84 | 2,690,426 |
| 2023-12-20 | 1,100.50 | 1,108.50 | 1,092.00 | 1,100.50 | 944.71 | 2,279,991 |
| 2023-12-19 | 1,084.50 | 1,097.00 | 1,071.50 | 1,092.00 | 937.41 | 1,817,728 |
| 2023-12-18 | 1,091.00 | 1,102.00 | 1,075.27 | 1,078.00 | 925.39 | 2,059,911 |
| 2023-12-15 | 1,104.50 | 1,113.00 | 1,087.50 | 1,092.00 | 937.41 | 3,952,430 |
| 2023-12-14 | 1,131.00 | 1,139.50 | 1,109.50 | 1,112.00 | 954.58 | 1,489,165 |
| 2023-12-13 | 1,100.50 | 1,116.50 | 1,092.50 | 1,110.00 | 952.86 | 2,353,639 |
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.