United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,189.50 | 1,203.50 | 1,185.50 | 1,200.50 | 1,150.72 | 2,313,308 |
| 2025-11-03 | 1,195.50 | 1,199.50 | 1,181.00 | 1,188.50 | 1,139.22 | 2,176,386 |
| 2025-10-31 | 1,204.00 | 1,208.00 | 1,197.00 | 1,200.50 | 1,150.72 | 1,018,897 |
| 2025-10-30 | 1,207.50 | 1,213.00 | 1,199.50 | 1,205.50 | 1,155.51 | 5,359,327 |
| 2025-10-29 | 1,211.00 | 1,218.00 | 1,198.50 | 1,206.00 | 1,155.99 | 4,115,277 |
| 2025-10-28 | 1,220.00 | 1,223.50 | 1,201.50 | 1,214.50 | 1,164.14 | 809,783 |
| 2025-10-27 | 1,215.50 | 1,225.50 | 1,209.00 | 1,216.50 | 1,166.06 | 672,563 |
| 2025-10-24 | 1,215.50 | 1,224.50 | 1,196.00 | 1,222.50 | 1,171.81 | 661,276 |
| 2025-10-23 | 1,215.00 | 1,219.50 | 1,206.50 | 1,214.00 | 1,163.66 | 669,772 |
| 2025-10-22 | 1,205.00 | 1,225.00 | 1,201.67 | 1,222.50 | 1,171.81 | 1,182,228 |
| 2025-10-21 | 1,182.50 | 1,195.50 | 1,181.50 | 1,195.50 | 1,145.93 | 997,556 |
| 2025-10-20 | 1,188.50 | 1,193.00 | 1,176.50 | 1,182.50 | 1,133.47 | 1,752,924 |
| 2025-10-17 | 1,199.50 | 1,199.50 | 1,185.00 | 1,195.50 | 1,145.93 | 1,580,195 |
| 2025-10-16 | 1,199.50 | 1,206.00 | 1,189.50 | 1,194.00 | 1,144.49 | 738,966 |
| 2025-10-15 | 1,190.00 | 1,196.00 | 1,176.50 | 1,196.00 | 1,146.41 | 994,190 |
| 2025-10-14 | 1,176.00 | 1,193.00 | 1,174.00 | 1,186.00 | 1,136.82 | 1,813,052 |
| 2025-10-13 | 1,175.50 | 1,177.74 | 1,166.00 | 1,175.00 | 1,126.28 | 5,719,593 |
| 2025-10-10 | 1,166.00 | 1,177.00 | 1,165.50 | 1,172.00 | 1,123.40 | 944,873 |
| 2025-10-09 | 1,156.00 | 1,173.00 | 1,154.50 | 1,166.00 | 1,117.65 | 1,364,004 |
| 2025-10-08 | 1,161.00 | 1,163.50 | 1,152.00 | 1,153.50 | 1,105.67 | 826,072 |
| 2025-10-07 | 1,152.50 | 1,158.50 | 1,147.50 | 1,158.50 | 1,110.46 | 1,100,094 |
| 2025-10-06 | 1,146.00 | 1,149.00 | 1,121.00 | 1,148.50 | 1,100.88 | 677,482 |
| 2025-10-03 | 1,147.00 | 1,151.50 | 1,141.50 | 1,149.00 | 1,101.36 | 765,345 |
| 2025-10-02 | 1,142.50 | 1,148.50 | 1,132.00 | 1,144.00 | 1,096.56 | 877,141 |
| 2025-10-01 | 1,151.50 | 1,158.00 | 1,134.00 | 1,150.00 | 1,102.31 | 859,488 |
| 2025-09-30 | 1,128.50 | 1,147.00 | 1,120.50 | 1,146.50 | 1,098.96 | 7,693,625 |
| 2025-09-29 | 1,130.00 | 1,134.00 | 1,121.00 | 1,127.00 | 1,080.27 | 943,898 |
| 2025-09-26 | 1,120.50 | 1,125.50 | 1,103.50 | 1,124.00 | 1,077.39 | 976,620 |
| 2025-09-25 | 1,125.50 | 1,125.50 | 1,099.00 | 1,117.50 | 1,071.16 | 1,527,434 |
| 2025-09-24 | 1,130.00 | 1,141.00 | 1,124.50 | 1,126.00 | 1,079.31 | 1,691,926 |
| 2025-09-23 | 1,139.00 | 1,153.00 | 1,119.50 | 1,123.50 | 1,076.91 | 948,656 |
| 2025-09-22 | 1,136.00 | 1,139.00 | 1,127.50 | 1,132.00 | 1,085.06 | 781,608 |
| 2025-09-19 | 1,136.50 | 1,142.00 | 1,131.00 | 1,135.00 | 1,087.94 | 3,526,194 |
| 2025-09-18 | 1,146.50 | 1,147.00 | 1,128.00 | 1,137.50 | 1,090.33 | 701,095 |
| 2025-09-17 | 1,141.00 | 1,158.50 | 1,133.00 | 1,149.50 | 1,101.84 | 691,818 |
| 2025-09-16 | 1,155.00 | 1,155.00 | 1,134.50 | 1,136.00 | 1,088.90 | 6,393,280 |
| 2025-09-15 | 1,151.00 | 1,157.00 | 1,140.50 | 1,154.00 | 1,106.15 | 692,695 |
| 2025-09-12 | 1,133.00 | 1,151.50 | 1,131.50 | 1,147.50 | 1,099.92 | 1,289,626 |
| 2025-09-11 | 1,126.00 | 1,131.50 | 1,122.00 | 1,129.50 | 1,082.67 | 2,310,541 |
| 2025-09-10 | 1,120.50 | 1,130.50 | 1,117.00 | 1,126.00 | 1,079.31 | 7,307,029 |
| 2025-09-09 | 1,125.00 | 1,126.00 | 1,118.00 | 1,120.00 | 1,073.56 | 749,510 |
| 2025-09-08 | 1,125.00 | 1,127.50 | 1,116.00 | 1,122.50 | 1,075.96 | 722,559 |
| 2025-09-05 | 1,106.00 | 1,125.50 | 1,102.50 | 1,124.00 | 1,077.39 | 1,106,713 |
| 2025-09-04 | 1,100.00 | 1,117.50 | 1,096.00 | 1,109.00 | 1,063.02 | 889,353 |
| 2025-09-03 | 1,087.00 | 1,102.50 | 1,072.00 | 1,100.00 | 1,054.39 | 1,014,351 |
| 2025-09-02 | 1,119.00 | 1,123.50 | 1,086.00 | 1,091.50 | 1,046.24 | 1,750,035 |
| 2025-09-01 | 1,145.00 | 1,153.00 | 1,121.00 | 1,121.50 | 1,075.00 | 865,486 |
| 2025-08-29 | 1,153.50 | 1,161.50 | 1,148.50 | 1,150.00 | 1,102.31 | 1,029,238 |
| 2025-08-28 | 1,163.00 | 1,165.00 | 1,143.50 | 1,152.00 | 1,104.23 | 867,677 |
| 2025-08-27 | 1,168.50 | 1,183.50 | 1,160.00 | 1,163.50 | 1,115.26 | 1,007,116 |
| 2025-08-26 | 1,178.50 | 1,180.00 | 1,156.50 | 1,167.50 | 1,119.09 | 3,660,900 |
| 2025-08-22 | 1,166.00 | 1,182.00 | 1,164.50 | 1,166.50 | 1,118.13 | 1,154,314 |
| 2025-08-21 | 1,157.00 | 1,170.50 | 1,157.00 | 1,170.50 | 1,121.96 | 2,790,294 |
| 2025-08-20 | 1,140.00 | 1,165.00 | 1,127.50 | 1,159.50 | 1,111.42 | 1,329,127 |
| 2025-08-19 | 1,132.50 | 1,133.00 | 1,120.50 | 1,120.50 | 1,074.04 | 750,903 |
| 2025-08-18 | 1,141.00 | 1,148.00 | 1,130.00 | 1,132.00 | 1,085.06 | 3,148,028 |
| 2025-08-15 | 1,141.50 | 1,145.50 | 1,134.50 | 1,136.00 | 1,088.90 | 822,213 |
| 2025-08-14 | 1,124.50 | 1,138.50 | 1,121.00 | 1,137.50 | 1,090.33 | 1,759,144 |
| 2025-08-13 | 1,114.00 | 1,126.00 | 1,113.13 | 1,120.00 | 1,073.56 | 1,833,416 |
| 2025-08-12 | 1,139.00 | 1,142.50 | 1,110.50 | 1,112.50 | 1,066.37 | 1,818,385 |
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.