United Utilities Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	977.20	981.40	971.20	976.80	838.52	995,369
2023-09-18	978.80	984.80	971.80	975.20	837.15	1,717,060
2023-09-15	986.80	996.20	979.00	985.60	846.08	4,943,570
2023-09-14	950.20	986.00	950.20	982.40	843.33	1,575,672
2023-09-13	956.20	960.70	937.60	947.20	813.11	2,280,229
2023-09-12	964.80	976.20	953.40	955.40	820.15	3,698,541
2023-09-11	956.40	968.40	955.60	968.40	831.31	1,642,993
2023-09-08	947.20	955.00	940.40	952.20	817.40	949,703
2023-09-07	925.60	944.40	919.80	944.40	810.71	1,300,945
2023-09-06	921.80	934.40	917.80	927.00	795.77	2,157,417
2023-09-05	928.80	936.60	926.64	927.80	796.46	1,389,790
2023-09-04	937.20	942.40	931.00	932.00	800.06	856,484
2023-09-01	942.60	947.20	932.00	932.00	800.06	3,752,405
2023-08-31	942.00	949.80	938.15	947.00	812.94	5,230,065
2023-08-30	942.00	947.60	931.60	940.00	806.93	833,616
2023-08-29	927.80	940.00	922.20	940.00	806.93	7,999,264
2023-08-25	917.00	924.80	917.00	920.20	789.93	901,429
2023-08-24	917.00	925.40	914.60	921.20	790.79	1,293,810
2023-08-23	907.00	925.40	905.60	915.20	785.64	1,759,539
2023-08-22	904.20	906.40	896.76	904.40	776.37	875,669
2023-08-21	908.00	915.60	900.80	900.80	773.28	1,661,259
2023-08-18	918.00	920.00	905.20	913.40	784.10	1,294,314
2023-08-17	926.20	930.80	912.80	919.20	789.07	1,074,461
2023-08-16	931.80	936.80	923.40	926.20	795.08	1,099,400
2023-08-15	948.60	950.64	933.01	935.60	803.15	2,566,368
2023-08-14	958.00	958.00	946.00	953.60	818.61	1,448,494
2023-08-11	965.00	972.80	956.80	957.60	822.04	953,576
2023-08-10	958.60	971.80	955.51	971.80	834.23	1,001,422
2023-08-09	979.00	979.20	946.00	956.80	821.35	2,242,920
2023-08-08	970.20	983.00	968.40	974.80	836.80	1,098,829
2023-08-07	974.60	987.60	966.60	973.40	835.60	1,588,740
2023-08-04	964.00	976.80	956.60	975.60	837.49	2,301,001
2023-08-03	974.20	979.80	960.20	964.00	827.53	1,574,150
2023-08-02	980.00	986.92	974.80	975.80	837.66	1,034,323
2023-08-01	1,004.00	1,007.00	994.60	995.40	854.49	1,566,421
2023-07-31	994.40	1,008.00	994.40	999.00	857.58	1,653,877
2023-07-28	1,009.50	1,009.50	997.60	997.60	856.38	1,763,669
2023-07-27	1,008.50	1,010.50	1,001.00	1,008.00	865.30	2,784,337
2023-07-26	1,000.00	1,006.00	992.00	1,005.00	862.73	2,382,445
2023-07-25	999.20	1,001.50	993.20	1,000.00	858.44	1,267,121
2023-07-24	995.20	1,007.00	992.30	1,006.00	863.59	1,402,783
2023-07-21	997.60	1,003.50	993.00	999.60	858.09	4,723,846
2023-07-20	994.60	1,001.50	989.20	994.60	853.80	2,084,747
2023-07-19	960.40	1,000.50	959.40	990.00	849.85	1,757,254
2023-07-18	953.80	958.00	947.20	954.60	819.46	2,794,575
2023-07-17	947.80	964.05	947.55	951.60	816.89	1,204,768
2023-07-14	952.00	954.60	946.00	951.00	816.37	1,541,285
2023-07-13	955.40	957.00	948.20	954.00	818.95	1,441,009
2023-07-12	939.60	951.60	929.20	951.60	816.89	1,598,725
2023-07-11	941.20	943.20	926.60	935.20	802.81	2,014,037
2023-07-10	938.80	951.80	925.60	941.00	807.79	2,114,989
2023-07-07	940.20	940.20	923.20	931.60	799.72	1,790,389
2023-07-06	957.60	962.60	941.20	947.20	813.11	3,781,833
2023-07-05	959.20	959.80	932.40	932.80	800.75	2,039,839
2023-07-04	967.20	967.44	955.80	961.80	825.64	3,254,635
2023-07-03	963.20	970.95	953.34	966.00	829.25	2,613,332
2023-06-30	978.00	979.40	957.86	961.60	825.47	3,842,573
2023-06-29	1,005.00	1,005.58	972.20	976.20	838.01	5,464,041
2023-06-28	1,006.50	1,014.00	1,000.50	1,004.50	862.30	3,188,045
2023-06-27	997.60	1,010.50	995.32	1,003.00	861.01	1,479,885

← NewerPage 14 of 22 · 1,262 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.