United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,374.00 | 1,379.00 | 1,355.00 | 1,364.00 | 1,364.00 | 1,366,895 |
| 2026-07-22 | 1,351.00 | 1,380.00 | 1,343.00 | 1,378.00 | 1,378.00 | 1,570,161 |
| 2026-07-21 | 1,354.00 | 1,360.00 | 1,338.00 | 1,351.00 | 1,351.00 | 1,223,257 |
| 2026-07-20 | 1,364.00 | 1,379.00 | 1,356.00 | 1,362.00 | 1,362.00 | 1,877,139 |
| 2026-07-17 | 1,356.00 | 1,398.00 | 1,354.19 | 1,375.00 | 1,375.00 | 4,312,092 |
| 2026-07-16 | 1,349.00 | 1,359.00 | 1,337.00 | 1,351.00 | 1,351.00 | 1,291,016 |
| 2026-07-15 | 1,360.00 | 1,368.00 | 1,349.20 | 1,363.00 | 1,363.00 | 1,543,875 |
| 2026-07-14 | 1,358.00 | 1,376.00 | 1,351.00 | 1,366.00 | 1,366.00 | 1,039,448 |
| 2026-07-13 | 1,340.00 | 1,369.00 | 1,224.00 | 1,360.00 | 1,360.00 | 1,095,049 |
| 2026-07-10 | 1,342.00 | 1,352.50 | 1,337.00 | 1,344.00 | 1,344.00 | 1,529,154 |
| 2026-07-09 | 1,334.00 | 1,344.00 | 1,323.00 | 1,335.00 | 1,335.00 | 1,214,474 |
| 2026-07-08 | 1,340.00 | 1,341.50 | 1,317.00 | 1,335.00 | 1,335.00 | 1,695,793 |
| 2026-07-07 | 1,347.00 | 1,353.00 | 1,328.00 | 1,341.00 | 1,341.00 | 2,526,672 |
| 2026-07-06 | 1,347.00 | 1,364.00 | 1,342.00 | 1,345.00 | 1,345.00 | 1,404,831 |
| 2026-07-03 | 1,343.00 | 1,351.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1,003,093 |
| 2026-07-02 | 1,301.00 | 1,345.00 | 1,298.00 | 1,336.00 | 1,336.00 | 2,546,568 |
| 2026-07-01 | 1,316.00 | 1,317.00 | 1,289.00 | 1,303.00 | 1,303.00 | 2,843,306 |
| 2026-06-30 | 1,319.00 | 1,321.00 | 1,119.00 | 1,309.00 | 1,309.00 | 2,404,498 |
| 2026-06-29 | 1,314.00 | 1,327.00 | 1,291.00 | 1,316.00 | 1,316.00 | 2,891,878 |
| 2026-06-26 | 1,301.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,314.00 | 2,355,156 |
| 2026-06-25 | 1,294.00 | 1,311.00 | 1,288.75 | 1,299.00 | 1,299.00 | 3,869,278 |
| 2026-06-24 | 1,283.00 | 1,325.00 | 1,281.00 | 1,325.00 | 1,324.64 | 1,704,481 |
| 2026-06-23 | 1,289.00 | 1,301.00 | 1,278.00 | 1,291.00 | 1,290.65 | 1,332,283 |
| 2026-06-22 | 1,293.00 | 1,300.00 | 1,274.00 | 1,297.00 | 1,296.65 | 1,933,376 |
| 2026-06-19 | 1,306.00 | 1,307.00 | 1,280.00 | 1,289.00 | 1,254.19 | 9,751,128 |
| 2026-06-18 | 1,294.00 | 1,305.00 | 1,282.00 | 1,305.00 | 1,269.76 | 2,402,701 |
| 2026-06-17 | 1,303.00 | 1,307.00 | 1,281.00 | 1,297.00 | 1,261.98 | 2,469,494 |
| 2026-06-16 | 1,280.00 | 1,298.00 | 1,276.00 | 1,298.00 | 1,262.95 | 1,956,754 |
| 2026-06-15 | 1,319.00 | 1,323.00 | 1,278.87 | 1,279.00 | 1,244.46 | 1,420,575 |
| 2026-06-12 | 1,309.00 | 1,316.00 | 1,299.00 | 1,314.00 | 1,278.52 | 1,142,977 |
| 2026-06-11 | 1,310.00 | 1,313.00 | 1,296.00 | 1,301.00 | 1,265.87 | 1,974,042 |
| 2026-06-10 | 1,302.00 | 1,311.00 | 1,280.00 | 1,311.00 | 1,275.60 | 3,075,340 |
| 2026-06-09 | 1,305.00 | 1,310.00 | 1,299.00 | 1,300.00 | 1,264.90 | 1,234,106 |
| 2026-06-08 | 1,328.00 | 1,336.00 | 1,295.00 | 1,308.00 | 1,272.68 | 959,231 |
| 2026-06-05 | 1,325.00 | 1,336.00 | 1,312.00 | 1,324.00 | 1,288.25 | 918,518 |
| 2026-06-04 | 1,308.00 | 1,324.00 | 1,301.00 | 1,311.00 | 1,275.60 | 1,502,431 |
| 2026-06-03 | 1,282.00 | 1,317.00 | 1,282.00 | 1,308.00 | 1,272.68 | 2,369,146 |
| 2026-06-02 | 1,319.00 | 1,332.00 | 1,263.00 | 1,280.00 | 1,245.44 | 3,323,957 |
| 2026-06-01 | 1,339.00 | 1,346.00 | 1,306.00 | 1,315.00 | 1,279.49 | 1,854,425 |
| 2026-05-29 | 1,351.00 | 1,362.00 | 1,340.00 | 1,344.00 | 1,307.71 | 9,575,581 |
| 2026-05-28 | 1,357.00 | 1,368.00 | 1,346.00 | 1,347.00 | 1,310.63 | 2,308,499 |
| 2026-05-27 | 1,377.00 | 1,379.00 | 1,357.00 | 1,361.00 | 1,324.25 | 1,326,257 |
| 2026-05-26 | 1,375.00 | 1,392.00 | 1,366.00 | 1,376.00 | 1,338.84 | 1,674,263 |
| 2026-05-22 | 1,354.00 | 1,374.00 | 1,345.00 | 1,360.00 | 1,323.27 | 1,724,991 |
| 2026-05-21 | 1,341.00 | 1,366.00 | 1,339.00 | 1,360.00 | 1,323.27 | 2,547,370 |
| 2026-05-20 | 1,337.00 | 1,368.00 | 1,336.00 | 1,347.00 | 1,310.63 | 2,030,042 |
| 2026-05-19 | 1,315.00 | 1,336.20 | 1,306.00 | 1,329.00 | 1,293.11 | 4,087,671 |
| 2026-05-18 | 1,278.00 | 1,306.00 | 1,268.00 | 1,306.00 | 1,270.73 | 2,067,806 |
| 2026-05-15 | 1,369.00 | 1,369.00 | 1,273.00 | 1,280.00 | 1,245.44 | 4,458,598 |
| 2026-05-14 | 1,391.00 | 1,398.00 | 1,378.00 | 1,383.00 | 1,345.65 | 726,507 |
| 2026-05-13 | 1,386.00 | 1,404.00 | 1,375.00 | 1,380.00 | 1,342.73 | 1,739,542 |
| 2026-05-12 | 1,387.00 | 1,391.00 | 1,367.00 | 1,381.00 | 1,343.71 | 3,972,509 |
| 2026-05-11 | 1,392.00 | 1,402.00 | 1,377.00 | 1,400.00 | 1,362.19 | 1,668,303 |
| 2026-05-08 | 1,398.00 | 1,420.00 | 1,381.00 | 1,389.50 | 1,351.98 | 1,325,482 |
| 2026-05-07 | 1,431.50 | 1,434.50 | 1,389.50 | 1,404.00 | 1,366.09 | 2,451,775 |
| 2026-05-06 | 1,416.50 | 1,438.50 | 1,395.00 | 1,434.00 | 1,395.28 | 12,242,330 |
| 2026-05-05 | 1,428.00 | 1,455.50 | 1,401.00 | 1,411.50 | 1,373.38 | 4,282,733 |
| 2026-05-01 | 1,391.50 | 1,427.00 | 1,381.00 | 1,416.50 | 1,378.25 | 2,510,768 |
| 2026-04-30 | 1,434.00 | 1,497.00 | 1,312.00 | 1,457.00 | 1,417.66 | 8,179,759 |
| 2026-04-29 | 1,336.50 | 1,339.00 | 1,300.50 | 1,312.00 | 1,276.57 | 3,833,608 |
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.