United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,109.00 | 1,109.00 | 1,094.00 | 1,099.50 | 943.85 | 1,841,828 |
| 2023-12-11 | 1,108.00 | 1,112.50 | 1,093.00 | 1,107.50 | 950.72 | 2,103,066 |
| 2023-12-08 | 1,108.50 | 1,116.50 | 1,098.50 | 1,109.50 | 952.44 | 3,086,565 |
| 2023-12-07 | 1,100.50 | 1,115.50 | 1,089.50 | 1,105.50 | 949.00 | 1,933,504 |
| 2023-12-06 | 1,089.50 | 1,098.00 | 1,078.00 | 1,096.50 | 941.28 | 3,116,803 |
| 2023-12-05 | 1,067.50 | 1,092.50 | 1,062.00 | 1,085.00 | 931.40 | 1,853,189 |
| 2023-12-04 | 1,057.00 | 1,087.00 | 1,044.00 | 1,073.00 | 921.10 | 2,340,435 |
| 2023-12-01 | 1,093.00 | 1,099.00 | 1,081.00 | 1,092.00 | 937.41 | 2,214,584 |
| 2023-11-30 | 1,119.00 | 1,128.50 | 1,067.50 | 1,091.00 | 936.55 | 5,777,298 |
| 2023-11-29 | 1,117.50 | 1,126.00 | 1,111.50 | 1,125.00 | 965.74 | 2,529,222 |
| 2023-11-28 | 1,104.00 | 1,121.00 | 1,101.50 | 1,117.50 | 959.30 | 1,903,990 |
| 2023-11-27 | 1,107.50 | 1,117.00 | 1,100.50 | 1,107.50 | 950.72 | 1,300,219 |
| 2023-11-24 | 1,098.00 | 1,110.00 | 1,095.50 | 1,108.50 | 951.58 | 843,068 |
| 2023-11-23 | 1,089.00 | 1,100.50 | 1,085.50 | 1,099.00 | 943.42 | 1,050,356 |
| 2023-11-22 | 1,081.50 | 1,090.50 | 1,076.50 | 1,089.50 | 935.27 | 1,630,818 |
| 2023-11-21 | 1,077.00 | 1,083.50 | 1,068.50 | 1,076.50 | 924.11 | 1,232,071 |
| 2023-11-20 | 1,082.00 | 1,091.00 | 1,072.00 | 1,077.00 | 924.54 | 1,605,980 |
| 2023-11-17 | 1,086.00 | 1,090.50 | 1,078.00 | 1,084.00 | 930.55 | 2,157,131 |
| 2023-11-16 | 1,065.00 | 1,101.00 | 1,065.00 | 1,078.00 | 925.39 | 3,118,378 |
| 2023-11-15 | 1,098.00 | 1,109.50 | 1,083.00 | 1,083.00 | 929.69 | 2,096,141 |
| 2023-11-14 | 1,078.00 | 1,093.00 | 1,072.00 | 1,092.00 | 937.41 | 2,314,056 |
| 2023-11-13 | 1,071.00 | 1,079.50 | 1,065.00 | 1,076.50 | 924.11 | 1,923,940 |
| 2023-11-10 | 1,064.50 | 1,074.00 | 1,057.50 | 1,068.50 | 917.24 | 2,865,777 |
| 2023-11-09 | 1,063.50 | 1,071.50 | 1,054.50 | 1,068.50 | 917.24 | 1,601,533 |
| 2023-11-08 | 1,067.50 | 1,070.00 | 1,057.00 | 1,063.00 | 912.52 | 1,688,411 |
| 2023-11-07 | 1,064.50 | 1,077.00 | 1,058.00 | 1,068.50 | 917.24 | 1,350,890 |
| 2023-11-06 | 1,077.50 | 1,084.50 | 1,065.50 | 1,067.00 | 915.95 | 2,359,906 |
| 2023-11-03 | 1,086.00 | 1,099.50 | 1,073.18 | 1,080.50 | 927.54 | 2,371,120 |
| 2023-11-02 | 1,094.00 | 1,100.50 | 1,076.50 | 1,081.50 | 928.40 | 3,169,349 |
| 2023-11-01 | 1,061.00 | 1,088.00 | 1,058.50 | 1,088.00 | 933.98 | 2,853,370 |
| 2023-10-31 | 1,067.00 | 1,071.00 | 1,048.50 | 1,063.00 | 912.52 | 2,560,281 |
| 2023-10-30 | 1,060.50 | 1,070.00 | 1,048.00 | 1,056.50 | 906.94 | 1,333,718 |
| 2023-10-27 | 1,053.00 | 1,059.00 | 1,045.50 | 1,053.50 | 904.36 | 2,234,138 |
| 2023-10-26 | 1,047.50 | 1,058.00 | 1,039.50 | 1,054.00 | 904.79 | 6,975,170 |
| 2023-10-25 | 1,039.50 | 1,046.00 | 1,024.50 | 1,045.50 | 897.50 | 1,820,325 |
| 2023-10-24 | 1,013.00 | 1,042.75 | 1,013.00 | 1,038.00 | 891.06 | 1,565,205 |
| 2023-10-23 | 1,024.00 | 1,030.00 | 996.58 | 1,012.00 | 868.74 | 1,307,614 |
| 2023-10-20 | 1,011.50 | 1,025.00 | 1,007.50 | 1,025.00 | 879.90 | 7,497,931 |
| 2023-10-19 | 1,025.50 | 1,038.50 | 1,010.50 | 1,016.00 | 872.17 | 2,236,175 |
| 2023-10-18 | 1,028.00 | 1,042.00 | 1,025.50 | 1,033.00 | 886.77 | 1,886,041 |
| 2023-10-17 | 1,018.00 | 1,057.50 | 1,015.50 | 1,029.50 | 883.76 | 2,145,765 |
| 2023-10-16 | 1,010.00 | 1,028.50 | 969.40 | 1,019.00 | 874.75 | 2,154,761 |
| 2023-10-13 | 978.00 | 999.80 | 978.00 | 999.80 | 858.26 | 1,536,706 |
| 2023-10-12 | 980.80 | 992.80 | 971.60 | 980.60 | 841.78 | 2,154,377 |
| 2023-10-11 | 959.20 | 978.40 | 955.80 | 974.20 | 836.29 | 1,484,826 |
| 2023-10-10 | 943.40 | 964.20 | 934.20 | 960.20 | 824.27 | 2,272,942 |
| 2023-10-09 | 934.40 | 947.40 | 925.19 | 938.20 | 805.39 | 1,955,549 |
| 2023-10-06 | 933.40 | 936.20 | 910.20 | 934.60 | 802.29 | 1,419,360 |
| 2023-10-05 | 926.80 | 936.00 | 919.80 | 933.20 | 801.09 | 1,452,112 |
| 2023-10-04 | 916.00 | 935.80 | 910.40 | 920.00 | 789.76 | 2,321,447 |
| 2023-10-03 | 951.60 | 952.00 | 909.00 | 913.00 | 783.75 | 1,953,410 |
| 2023-10-02 | 967.80 | 981.40 | 944.40 | 950.60 | 816.03 | 3,557,484 |
| 2023-09-29 | 912.80 | 961.00 | 904.40 | 948.20 | 813.97 | 3,125,012 |
| 2023-09-28 | 939.60 | 952.80 | 908.80 | 911.00 | 782.04 | 6,835,090 |
| 2023-09-27 | 968.60 | 968.60 | 943.60 | 945.40 | 811.57 | 1,050,061 |
| 2023-09-26 | 962.40 | 977.20 | 956.60 | 969.20 | 832.00 | 1,617,216 |
| 2023-09-25 | 977.20 | 979.40 | 957.00 | 970.00 | 832.68 | 4,391,010 |
| 2023-09-22 | 977.20 | 992.60 | 970.60 | 980.60 | 841.78 | 1,816,378 |
| 2023-09-21 | 988.20 | 998.20 | 983.40 | 987.80 | 847.96 | 1,679,679 |
| 2023-09-20 | 983.80 | 999.20 | 979.70 | 995.40 | 854.49 | 985,563 |
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.