United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,246.00 | 1,256.00 | 1,242.00 | 1,247.00 | 1,213.33 | 2,357,426 |
| 2026-01-29 | 1,240.50 | 1,254.00 | 1,234.00 | 1,250.00 | 1,216.25 | 2,158,357 |
| 2026-01-28 | 1,232.50 | 1,248.00 | 1,226.50 | 1,244.00 | 1,210.41 | 1,762,483 |
| 2026-01-27 | 1,214.00 | 1,233.00 | 1,203.00 | 1,233.00 | 1,199.70 | 1,090,482 |
| 2026-01-26 | 1,199.00 | 1,222.50 | 1,197.00 | 1,214.50 | 1,181.70 | 1,001,980 |
| 2026-01-23 | 1,197.50 | 1,209.00 | 1,183.50 | 1,192.50 | 1,160.30 | 1,422,057 |
| 2026-01-22 | 1,220.00 | 1,230.50 | 1,177.50 | 1,206.50 | 1,173.92 | 1,952,531 |
| 2026-01-21 | 1,211.00 | 1,222.50 | 1,204.00 | 1,211.00 | 1,178.30 | 592,001 |
| 2026-01-20 | 1,227.50 | 1,233.50 | 1,211.50 | 1,211.50 | 1,178.78 | 1,052,074 |
| 2026-01-19 | 1,232.00 | 1,239.00 | 1,225.00 | 1,228.00 | 1,194.84 | 818,880 |
| 2026-01-16 | 1,214.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,191.92 | 6,310,938 |
| 2026-01-15 | 1,202.50 | 1,227.50 | 1,198.50 | 1,218.50 | 1,185.60 | 876,039 |
| 2026-01-14 | 1,195.50 | 1,198.50 | 1,181.00 | 1,198.50 | 1,166.14 | 1,289,241 |
| 2026-01-13 | 1,213.00 | 1,215.50 | 1,189.50 | 1,192.00 | 1,159.81 | 946,855 |
| 2026-01-12 | 1,233.00 | 1,234.55 | 1,209.00 | 1,215.50 | 1,182.68 | 1,054,827 |
| 2026-01-09 | 1,230.00 | 1,242.00 | 1,217.89 | 1,242.00 | 1,208.46 | 992,591 |
| 2026-01-08 | 1,234.50 | 1,242.50 | 1,228.50 | 1,236.50 | 1,203.11 | 806,564 |
| 2026-01-07 | 1,223.50 | 1,240.00 | 1,220.00 | 1,232.00 | 1,198.73 | 762,641 |
| 2026-01-06 | 1,201.00 | 1,241.00 | 1,196.00 | 1,216.00 | 1,183.16 | 1,207,567 |
| 2026-01-05 | 1,208.00 | 1,208.50 | 1,179.50 | 1,200.00 | 1,167.60 | 704,169 |
| 2026-01-02 | 1,197.50 | 1,206.00 | 1,189.00 | 1,206.00 | 1,173.43 | 624,111 |
| 2025-12-31 | 1,205.00 | 1,205.00 | 1,190.50 | 1,194.00 | 1,161.76 | 354,519 |
| 2025-12-30 | 1,188.50 | 1,203.00 | 1,183.50 | 1,203.00 | 1,170.51 | 1,215,789 |
| 2025-12-29 | 1,179.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,155.92 | 325,564 |
| 2025-12-24 | 1,177.00 | 1,182.50 | 1,172.50 | 1,178.50 | 1,146.68 | 122,264 |
| 2025-12-23 | 1,184.50 | 1,186.50 | 1,177.00 | 1,178.50 | 1,146.68 | 448,974 |
| 2025-12-22 | 1,172.50 | 1,182.00 | 1,165.50 | 1,177.00 | 1,145.22 | 874,806 |
| 2025-12-19 | 1,183.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,155.92 | 4,993,745 |
| 2025-12-18 | 1,182.00 | 1,192.00 | 1,179.00 | 1,185.00 | 1,153.00 | 2,032,310 |
| 2025-12-17 | 1,179.50 | 1,213.00 | 1,176.00 | 1,203.00 | 1,153.12 | 2,474,861 |
| 2025-12-16 | 1,180.50 | 1,181.00 | 1,170.50 | 1,173.00 | 1,124.36 | 1,303,216 |
| 2025-12-15 | 1,182.00 | 1,187.50 | 1,174.50 | 1,174.50 | 1,125.80 | 1,192,382 |
| 2025-12-12 | 1,170.00 | 1,179.00 | 1,164.50 | 1,176.50 | 1,127.72 | 1,181,371 |
| 2025-12-11 | 1,171.00 | 1,180.00 | 1,162.50 | 1,174.50 | 1,125.80 | 1,259,305 |
| 2025-12-10 | 1,191.50 | 1,196.00 | 1,175.00 | 1,175.00 | 1,126.28 | 1,241,469 |
| 2025-12-09 | 1,196.50 | 1,207.50 | 1,190.00 | 1,195.50 | 1,145.93 | 2,358,945 |
| 2025-12-08 | 1,202.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,149.28 | 556,296 |
| 2025-12-05 | 1,214.50 | 1,219.50 | 1,208.00 | 1,208.00 | 1,157.91 | 854,522 |
| 2025-12-04 | 1,220.00 | 1,223.50 | 1,215.00 | 1,222.50 | 1,171.81 | 902,924 |
| 2025-12-03 | 1,230.00 | 1,234.00 | 1,217.00 | 1,225.00 | 1,174.21 | 1,101,254 |
| 2025-12-02 | 1,233.50 | 1,240.50 | 1,226.00 | 1,231.00 | 1,179.96 | 1,661,694 |
| 2025-12-01 | 1,235.00 | 1,237.00 | 1,228.50 | 1,233.50 | 1,182.35 | 926,918 |
| 2025-11-28 | 1,235.50 | 1,243.00 | 1,231.50 | 1,237.00 | 1,185.71 | 786,798 |
| 2025-11-27 | 1,230.00 | 1,241.50 | 1,226.00 | 1,236.50 | 1,185.23 | 588,936 |
| 2025-11-26 | 1,205.50 | 1,237.50 | 1,195.38 | 1,225.50 | 1,174.68 | 1,385,770 |
| 2025-11-25 | 1,206.50 | 1,210.00 | 1,187.00 | 1,210.00 | 1,159.83 | 1,597,711 |
| 2025-11-24 | 1,187.50 | 1,202.56 | 1,179.50 | 1,202.50 | 1,152.64 | 5,616,771 |
| 2025-11-21 | 1,178.00 | 1,197.50 | 1,174.00 | 1,189.00 | 1,139.70 | 2,069,082 |
| 2025-11-20 | 1,163.00 | 1,172.50 | 1,157.00 | 1,171.00 | 1,122.44 | 1,245,814 |
| 2025-11-19 | 1,173.50 | 1,176.00 | 1,158.50 | 1,160.00 | 1,111.90 | 1,670,902 |
| 2025-11-18 | 1,182.50 | 1,187.00 | 1,173.50 | 1,178.00 | 1,129.15 | 2,162,144 |
| 2025-11-17 | 1,189.50 | 1,197.50 | 1,183.50 | 1,186.00 | 1,136.82 | 923,913 |
| 2025-11-14 | 1,195.50 | 1,200.00 | 1,175.50 | 1,187.00 | 1,137.78 | 1,230,845 |
| 2025-11-13 | 1,252.50 | 1,252.50 | 1,180.00 | 1,201.00 | 1,151.20 | 1,723,609 |
| 2025-11-12 | 1,208.00 | 1,214.00 | 1,199.85 | 1,201.00 | 1,151.20 | 1,389,005 |
| 2025-11-11 | 1,219.50 | 1,222.50 | 1,205.00 | 1,208.50 | 1,158.39 | 1,436,845 |
| 2025-11-10 | 1,210.50 | 1,215.00 | 1,199.00 | 1,210.50 | 1,160.31 | 783,363 |
| 2025-11-07 | 1,220.50 | 1,223.00 | 1,204.50 | 1,214.50 | 1,164.14 | 876,858 |
| 2025-11-06 | 1,223.50 | 1,225.50 | 1,199.50 | 1,221.00 | 1,170.37 | 2,663,344 |
| 2025-11-05 | 1,202.50 | 1,219.50 | 1,195.00 | 1,218.50 | 1,167.97 | 1,837,214 |
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.