United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,338.00 | 1,348.00 | 1,334.50 | 1,340.50 | 1,304.30 | 999,002 |
| 2026-04-27 | 1,336.50 | 1,341.50 | 1,327.00 | 1,335.50 | 1,299.44 | 1,277,593 |
| 2026-04-24 | 1,346.50 | 1,358.00 | 1,339.00 | 1,340.00 | 1,303.81 | 2,722,360 |
| 2026-04-23 | 1,317.50 | 1,347.00 | 1,308.50 | 1,344.50 | 1,308.19 | 1,902,166 |
| 2026-04-22 | 1,319.50 | 1,332.50 | 1,319.00 | 1,328.00 | 1,292.14 | 3,029,293 |
| 2026-04-21 | 1,361.00 | 1,366.00 | 1,321.50 | 1,321.50 | 1,285.81 | 2,872,235 |
| 2026-04-20 | 1,358.00 | 1,363.50 | 1,345.00 | 1,356.00 | 1,319.38 | 1,064,338 |
| 2026-04-17 | 1,351.50 | 1,351.50 | 1,327.00 | 1,350.50 | 1,314.03 | 3,838,800 |
| 2026-04-16 | 1,351.50 | 1,375.00 | 1,348.50 | 1,354.00 | 1,317.44 | 999,714 |
| 2026-04-15 | 1,360.00 | 1,365.50 | 1,345.00 | 1,351.50 | 1,315.00 | 1,087,408 |
| 2026-04-14 | 1,359.50 | 1,387.00 | 1,353.50 | 1,363.50 | 1,326.68 | 1,249,557 |
| 2026-04-13 | 1,387.00 | 1,392.50 | 1,355.50 | 1,362.00 | 1,325.22 | 2,001,499 |
| 2026-04-10 | 1,390.50 | 1,398.00 | 1,381.00 | 1,394.00 | 1,356.36 | 1,837,620 |
| 2026-04-09 | 1,378.50 | 1,396.00 | 1,376.00 | 1,396.00 | 1,358.30 | 889,453 |
| 2026-04-08 | 1,389.00 | 1,391.00 | 1,364.00 | 1,365.00 | 1,328.14 | 1,504,477 |
| 2026-04-07 | 1,357.50 | 1,367.50 | 1,348.00 | 1,354.50 | 1,317.92 | 1,985,961 |
| 2026-04-02 | 1,341.00 | 1,373.50 | 1,330.50 | 1,364.50 | 1,327.65 | 1,603,499 |
| 2026-04-01 | 1,326.50 | 1,353.00 | 1,326.00 | 1,340.50 | 1,304.30 | 1,382,207 |
| 2026-03-31 | 1,325.50 | 1,339.00 | 1,315.00 | 1,315.00 | 1,279.49 | 1,446,946 |
| 2026-03-30 | 1,291.00 | 1,324.50 | 1,288.08 | 1,324.50 | 1,288.73 | 1,332,207 |
| 2026-03-27 | 1,290.50 | 1,300.50 | 1,269.00 | 1,289.00 | 1,254.19 | 980,193 |
| 2026-03-26 | 1,280.00 | 1,291.00 | 1,277.00 | 1,283.00 | 1,248.35 | 976,191 |
| 2026-03-25 | 1,268.00 | 1,300.00 | 1,266.00 | 1,292.50 | 1,257.60 | 1,031,978 |
| 2026-03-24 | 1,269.50 | 1,279.50 | 1,247.50 | 1,252.50 | 1,218.68 | 1,627,422 |
| 2026-03-23 | 1,247.50 | 1,284.00 | 1,229.00 | 1,256.00 | 1,222.08 | 3,205,688 |
| 2026-03-20 | 1,304.50 | 1,315.50 | 1,267.00 | 1,267.00 | 1,232.79 | 7,262,725 |
| 2026-03-19 | 1,332.50 | 1,337.00 | 1,291.00 | 1,296.00 | 1,261.00 | 1,411,802 |
| 2026-03-18 | 1,372.00 | 1,373.00 | 1,329.50 | 1,341.00 | 1,304.79 | 992,739 |
| 2026-03-17 | 1,356.50 | 1,382.50 | 1,356.50 | 1,372.50 | 1,335.44 | 1,073,489 |
| 2026-03-16 | 1,346.00 | 1,369.00 | 1,343.00 | 1,352.00 | 1,315.49 | 1,019,059 |
| 2026-03-13 | 1,357.00 | 1,374.50 | 1,339.00 | 1,354.00 | 1,317.44 | 1,354,352 |
| 2026-03-12 | 1,326.50 | 1,357.50 | 1,321.00 | 1,357.50 | 1,320.84 | 2,706,200 |
| 2026-03-11 | 1,324.50 | 1,336.50 | 1,314.50 | 1,327.50 | 1,291.65 | 3,158,097 |
| 2026-03-10 | 1,323.50 | 1,344.00 | 1,321.50 | 1,323.50 | 1,287.76 | 1,975,545 |
| 2026-03-09 | 1,324.50 | 1,328.24 | 1,300.50 | 1,312.50 | 1,277.06 | 3,489,608 |
| 2026-03-06 | 1,363.00 | 1,372.50 | 1,335.50 | 1,338.00 | 1,301.87 | 1,358,413 |
| 2026-03-05 | 1,368.50 | 1,383.50 | 1,355.50 | 1,362.50 | 1,325.71 | 2,319,662 |
| 2026-03-04 | 1,350.00 | 1,367.00 | 1,348.44 | 1,361.00 | 1,324.25 | 1,746,832 |
| 2026-03-03 | 1,376.50 | 1,383.09 | 1,340.00 | 1,345.00 | 1,308.68 | 2,255,533 |
| 2026-03-02 | 1,390.00 | 1,398.00 | 1,376.50 | 1,391.00 | 1,353.44 | 2,150,149 |
| 2026-02-27 | 1,382.00 | 1,404.00 | 1,373.00 | 1,393.00 | 1,355.38 | 3,899,857 |
| 2026-02-26 | 1,377.50 | 1,381.50 | 1,368.50 | 1,381.50 | 1,344.19 | 1,764,495 |
| 2026-02-25 | 1,357.00 | 1,379.50 | 1,350.00 | 1,373.50 | 1,336.41 | 826,685 |
| 2026-02-24 | 1,356.00 | 1,381.00 | 1,355.50 | 1,367.00 | 1,330.09 | 928,535 |
| 2026-02-23 | 1,344.50 | 1,352.50 | 1,332.50 | 1,348.00 | 1,311.60 | 1,221,189 |
| 2026-02-20 | 1,338.50 | 1,343.50 | 1,328.00 | 1,341.00 | 1,304.79 | 1,943,454 |
| 2026-02-19 | 1,344.50 | 1,349.50 | 1,327.00 | 1,335.50 | 1,299.44 | 1,538,060 |
| 2026-02-18 | 1,362.00 | 1,372.50 | 1,350.00 | 1,350.00 | 1,313.54 | 2,338,971 |
| 2026-02-17 | 1,376.50 | 1,394.50 | 1,360.00 | 1,365.50 | 1,328.63 | 1,495,990 |
| 2026-02-16 | 1,358.00 | 1,378.50 | 1,345.00 | 1,369.00 | 1,332.03 | 904,875 |
| 2026-02-13 | 1,335.50 | 1,365.50 | 1,326.50 | 1,363.00 | 1,326.19 | 2,512,258 |
| 2026-02-12 | 1,310.00 | 1,345.00 | 1,292.00 | 1,345.00 | 1,308.68 | 1,608,624 |
| 2026-02-11 | 1,287.50 | 1,314.50 | 1,280.50 | 1,309.50 | 1,274.14 | 1,198,114 |
| 2026-02-10 | 1,254.00 | 1,283.50 | 1,251.50 | 1,283.50 | 1,248.84 | 1,126,851 |
| 2026-02-09 | 1,276.00 | 1,276.00 | 1,233.50 | 1,249.50 | 1,215.76 | 1,379,965 |
| 2026-02-06 | 1,273.50 | 1,281.00 | 1,271.50 | 1,276.00 | 1,241.54 | 629,830 |
| 2026-02-05 | 1,286.50 | 1,286.50 | 1,250.00 | 1,278.00 | 1,243.49 | 1,158,299 |
| 2026-02-04 | 1,266.00 | 1,300.00 | 1,258.50 | 1,286.50 | 1,251.76 | 1,083,749 |
| 2026-02-03 | 1,243.00 | 1,258.00 | 1,240.50 | 1,258.00 | 1,224.03 | 1,480,009 |
| 2026-02-02 | 1,247.50 | 1,265.50 | 1,245.00 | 1,248.00 | 1,214.30 | 1,225,571 |
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.