United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,135.00 | 1,138.50 | 1,128.00 | 1,136.50 | 1,089.37 | 858,356 |
| 2025-08-08 | 1,143.00 | 1,151.50 | 1,131.50 | 1,135.00 | 1,087.94 | 2,119,350 |
| 2025-08-07 | 1,153.50 | 1,156.50 | 1,129.00 | 1,140.50 | 1,093.21 | 1,595,274 |
| 2025-08-06 | 1,159.00 | 1,167.00 | 1,147.00 | 1,158.50 | 1,110.46 | 5,743,375 |
| 2025-08-05 | 1,152.50 | 1,163.00 | 1,149.50 | 1,156.00 | 1,108.07 | 1,677,899 |
| 2025-08-04 | 1,136.50 | 1,151.00 | 1,135.00 | 1,150.00 | 1,102.31 | 8,680,013 |
| 2025-08-01 | 1,125.00 | 1,147.50 | 1,124.00 | 1,140.00 | 1,092.73 | 2,310,878 |
| 2025-07-31 | 1,120.50 | 1,132.00 | 1,114.00 | 1,127.50 | 1,080.75 | 1,668,119 |
| 2025-07-30 | 1,114.50 | 1,123.00 | 1,111.00 | 1,119.50 | 1,073.08 | 939,775 |
| 2025-07-29 | 1,107.50 | 1,121.00 | 1,097.50 | 1,109.00 | 1,063.02 | 1,123,630 |
| 2025-07-28 | 1,122.50 | 1,125.25 | 1,105.00 | 1,110.00 | 1,063.97 | 734,107 |
| 2025-07-25 | 1,125.50 | 1,126.00 | 1,103.50 | 1,120.00 | 1,073.56 | 2,896,978 |
| 2025-07-24 | 1,134.50 | 1,143.50 | 1,121.00 | 1,124.00 | 1,077.39 | 1,282,983 |
| 2025-07-23 | 1,163.50 | 1,166.00 | 1,138.50 | 1,138.50 | 1,091.29 | 1,750,135 |
| 2025-07-22 | 1,145.00 | 1,169.00 | 1,134.50 | 1,167.00 | 1,118.61 | 5,105,480 |
| 2025-07-21 | 1,122.50 | 1,140.07 | 1,117.00 | 1,139.50 | 1,092.25 | 1,736,993 |
| 2025-07-18 | 1,106.50 | 1,125.50 | 1,099.50 | 1,118.00 | 1,071.64 | 3,121,245 |
| 2025-07-17 | 1,107.50 | 1,112.00 | 1,098.50 | 1,098.50 | 1,052.95 | 1,145,294 |
| 2025-07-16 | 1,110.00 | 1,111.50 | 1,101.00 | 1,108.50 | 1,062.54 | 1,047,864 |
| 2025-07-15 | 1,114.50 | 1,118.50 | 1,106.50 | 1,108.00 | 1,062.06 | 913,596 |
| 2025-07-14 | 1,096.50 | 1,110.00 | 1,094.50 | 1,110.00 | 1,063.97 | 1,049,441 |
| 2025-07-11 | 1,093.50 | 1,102.50 | 1,088.50 | 1,092.00 | 1,046.72 | 951,432 |
| 2025-07-10 | 1,101.00 | 1,107.00 | 1,093.00 | 1,094.00 | 1,048.64 | 930,912 |
| 2025-07-09 | 1,097.00 | 1,100.00 | 1,088.50 | 1,098.50 | 1,052.95 | 795,255 |
| 2025-07-08 | 1,103.00 | 1,110.00 | 1,083.50 | 1,092.50 | 1,047.20 | 2,082,861 |
| 2025-07-07 | 1,120.50 | 1,120.50 | 1,104.00 | 1,104.50 | 1,058.70 | 2,250,112 |
| 2025-07-04 | 1,120.50 | 1,123.00 | 1,108.50 | 1,117.50 | 1,071.16 | 1,185,276 |
| 2025-07-03 | 1,118.00 | 1,127.00 | 1,115.00 | 1,121.00 | 1,074.52 | 1,779,944 |
| 2025-07-02 | 1,164.50 | 1,165.50 | 1,115.50 | 1,120.00 | 1,073.56 | 1,257,421 |
| 2025-07-01 | 1,150.50 | 1,160.50 | 1,144.50 | 1,160.50 | 1,112.38 | 1,323,734 |
| 2025-06-30 | 1,143.00 | 1,152.00 | 1,139.00 | 1,141.50 | 1,094.17 | 1,439,800 |
| 2025-06-27 | 1,147.50 | 1,161.50 | 1,138.50 | 1,141.50 | 1,094.17 | 1,014,851 |
| 2025-06-26 | 1,149.00 | 1,162.00 | 1,144.50 | 1,152.00 | 1,104.23 | 1,706,745 |
| 2025-06-25 | 1,142.50 | 1,147.50 | 1,137.50 | 1,141.50 | 1,094.17 | 1,914,117 |
| 2025-06-24 | 1,147.00 | 1,153.50 | 1,138.00 | 1,146.50 | 1,098.96 | 1,769,108 |
| 2025-06-23 | 1,116.50 | 1,141.50 | 1,112.00 | 1,141.50 | 1,094.17 | 1,296,693 |
| 2025-06-20 | 1,140.00 | 1,143.00 | 1,123.94 | 1,124.00 | 1,077.39 | 2,971,244 |
| 2025-06-19 | 1,136.50 | 1,147.50 | 1,125.50 | 1,143.50 | 1,096.08 | 1,198,533 |
| 2025-06-18 | 1,163.00 | 1,171.50 | 1,158.50 | 1,171.00 | 1,089.31 | 1,952,265 |
| 2025-06-17 | 1,154.50 | 1,164.50 | 1,147.50 | 1,157.00 | 1,076.28 | 3,129,691 |
| 2025-06-16 | 1,163.00 | 1,165.00 | 1,154.00 | 1,160.00 | 1,079.08 | 1,246,307 |
| 2025-06-13 | 1,169.50 | 1,174.50 | 1,157.00 | 1,165.50 | 1,084.19 | 1,717,943 |
| 2025-06-12 | 1,168.50 | 1,182.00 | 1,166.00 | 1,171.50 | 1,089.77 | 1,048,680 |
| 2025-06-11 | 1,163.50 | 1,173.50 | 1,157.50 | 1,168.00 | 1,086.52 | 1,282,421 |
| 2025-06-10 | 1,149.50 | 1,165.50 | 1,149.46 | 1,162.00 | 1,080.94 | 982,013 |
| 2025-06-09 | 1,144.00 | 1,146.50 | 1,132.00 | 1,145.00 | 1,065.12 | 658,993 |
| 2025-06-06 | 1,156.00 | 1,157.00 | 1,144.00 | 1,144.00 | 1,064.19 | 929,403 |
| 2025-06-05 | 1,152.50 | 1,155.50 | 1,144.40 | 1,152.50 | 1,072.10 | 1,403,330 |
| 2025-06-04 | 1,160.50 | 1,160.50 | 1,147.50 | 1,152.50 | 1,072.10 | 3,399,067 |
| 2025-06-03 | 1,183.50 | 1,183.50 | 1,154.00 | 1,157.50 | 1,076.75 | 1,432,997 |
| 2025-06-02 | 1,174.50 | 1,181.00 | 1,166.50 | 1,181.00 | 1,098.61 | 1,353,127 |
| 2025-05-30 | 1,153.00 | 1,178.00 | 1,139.50 | 1,171.00 | 1,089.31 | 9,932,794 |
| 2025-05-29 | 1,145.00 | 1,155.50 | 1,134.47 | 1,149.50 | 1,069.31 | 1,040,807 |
| 2025-05-28 | 1,158.00 | 1,160.50 | 1,145.00 | 1,150.50 | 1,070.24 | 1,409,052 |
| 2025-05-27 | 1,156.50 | 1,162.50 | 1,145.50 | 1,156.00 | 1,075.35 | 1,406,638 |
| 2025-05-23 | 1,144.50 | 1,150.50 | 1,133.50 | 1,148.00 | 1,067.91 | 1,469,347 |
| 2025-05-22 | 1,137.50 | 1,151.00 | 1,132.50 | 1,144.50 | 1,064.66 | 1,176,396 |
| 2025-05-21 | 1,132.00 | 1,152.00 | 1,126.00 | 1,145.50 | 1,065.59 | 1,826,170 |
| 2025-05-20 | 1,128.50 | 1,132.00 | 1,120.50 | 1,132.00 | 1,053.03 | 1,805,036 |
| 2025-05-19 | 1,116.50 | 1,125.00 | 1,106.50 | 1,122.00 | 1,043.73 | 4,060,162 |
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.