United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,101.00 | 1,114.00 | 1,092.50 | 1,114.00 | 1,036.28 | 1,343,544 |
| 2025-05-15 | 1,103.00 | 1,103.50 | 1,042.00 | 1,097.00 | 1,020.47 | 4,351,422 |
| 2025-05-14 | 1,058.50 | 1,071.50 | 1,051.50 | 1,070.50 | 995.82 | 1,239,220 |
| 2025-05-13 | 1,081.50 | 1,089.50 | 1,059.50 | 1,060.50 | 986.52 | 2,041,810 |
| 2025-05-12 | 1,113.00 | 1,119.00 | 1,071.00 | 1,083.00 | 1,007.45 | 1,322,757 |
| 2025-05-09 | 1,102.50 | 1,116.50 | 1,102.00 | 1,111.00 | 1,033.49 | 1,291,522 |
| 2025-05-08 | 1,133.50 | 1,134.00 | 1,105.50 | 1,105.50 | 1,028.38 | 2,335,485 |
| 2025-05-07 | 1,138.00 | 1,140.50 | 1,125.50 | 1,132.00 | 1,053.03 | 1,723,617 |
| 2025-05-06 | 1,133.00 | 1,138.00 | 1,123.50 | 1,136.50 | 1,057.21 | 1,322,615 |
| 2025-05-02 | 1,125.50 | 1,129.50 | 1,112.00 | 1,115.00 | 1,037.21 | 1,490,113 |
| 2025-05-01 | 1,125.00 | 1,136.50 | 1,121.00 | 1,132.00 | 1,053.03 | 617,540 |
| 2025-04-30 | 1,113.00 | 1,132.00 | 1,112.00 | 1,127.50 | 1,048.84 | 2,340,430 |
| 2025-04-29 | 1,113.00 | 1,120.50 | 1,108.00 | 1,115.50 | 1,037.68 | 1,346,443 |
| 2025-04-28 | 1,106.00 | 1,117.00 | 1,102.50 | 1,108.50 | 1,031.17 | 1,190,369 |
| 2025-04-25 | 1,101.00 | 1,105.00 | 1,094.00 | 1,104.50 | 1,027.45 | 1,762,233 |
| 2025-04-24 | 1,095.50 | 1,111.00 | 1,087.50 | 1,105.50 | 1,028.38 | 3,562,867 |
| 2025-04-23 | 1,119.50 | 1,124.00 | 1,085.50 | 1,098.00 | 1,021.40 | 2,380,767 |
| 2025-04-22 | 1,107.50 | 1,121.00 | 1,099.50 | 1,116.00 | 1,038.14 | 2,519,606 |
| 2025-04-17 | 1,103.00 | 1,112.00 | 1,094.00 | 1,112.00 | 1,034.42 | 1,120,890 |
| 2025-04-16 | 1,113.00 | 1,113.50 | 1,100.50 | 1,108.00 | 1,030.70 | 1,266,772 |
| 2025-04-15 | 1,079.50 | 1,102.00 | 1,077.00 | 1,102.00 | 1,025.12 | 1,443,006 |
| 2025-04-14 | 1,068.50 | 1,080.50 | 1,061.50 | 1,076.00 | 1,000.94 | 1,449,255 |
| 2025-04-11 | 1,053.00 | 1,075.50 | 1,044.50 | 1,067.00 | 992.56 | 1,921,101 |
| 2025-04-10 | 1,028.50 | 1,058.25 | 1,015.00 | 1,045.00 | 972.10 | 3,542,149 |
| 2025-04-09 | 1,018.00 | 1,022.50 | 995.40 | 1,013.00 | 942.33 | 1,631,873 |
| 2025-04-08 | 1,003.00 | 1,035.50 | 964.20 | 1,027.50 | 955.82 | 4,164,713 |
| 2025-04-07 | 1,032.00 | 1,042.50 | 996.00 | 1,007.00 | 936.75 | 3,868,990 |
| 2025-04-04 | 1,084.00 | 1,102.50 | 1,053.50 | 1,053.50 | 980.00 | 2,516,848 |
| 2025-04-03 | 1,030.50 | 1,086.50 | 1,029.00 | 1,071.00 | 996.28 | 2,164,263 |
| 2025-04-02 | 1,012.50 | 1,025.00 | 1,010.00 | 1,024.00 | 952.56 | 917,591 |
| 2025-04-01 | 1,008.00 | 1,024.00 | 1,008.00 | 1,018.00 | 946.98 | 1,019,500 |
| 2025-03-31 | 1,008.50 | 1,016.00 | 1,000.50 | 1,008.50 | 938.14 | 2,400,686 |
| 2025-03-28 | 981.80 | 1,011.00 | 979.80 | 1,004.50 | 934.42 | 1,534,258 |
| 2025-03-27 | 988.40 | 996.20 | 977.00 | 977.00 | 908.84 | 2,618,107 |
| 2025-03-26 | 977.60 | 988.40 | 971.40 | 988.40 | 919.45 | 1,024,839 |
| 2025-03-25 | 973.60 | 983.40 | 972.20 | 975.20 | 907.17 | 4,524,897 |
| 2025-03-24 | 978.60 | 983.60 | 968.40 | 972.00 | 904.19 | 617,559 |
| 2025-03-21 | 988.60 | 994.00 | 979.16 | 979.20 | 910.89 | 4,490,113 |
| 2025-03-20 | 977.40 | 992.20 | 975.68 | 991.40 | 922.24 | 6,641,284 |
| 2025-03-19 | 985.20 | 985.20 | 972.20 | 974.00 | 906.05 | 1,397,129 |
| 2025-03-18 | 987.80 | 992.20 | 974.20 | 980.20 | 911.82 | 1,393,906 |
| 2025-03-17 | 994.20 | 1,002.00 | 988.60 | 988.60 | 919.63 | 2,243,357 |
| 2025-03-14 | 984.80 | 993.60 | 979.20 | 992.20 | 922.98 | 1,444,695 |
| 2025-03-13 | 974.60 | 982.00 | 971.80 | 981.00 | 912.56 | 956,428 |
| 2025-03-12 | 992.00 | 992.86 | 973.00 | 979.80 | 911.45 | 1,028,072 |
| 2025-03-11 | 983.40 | 995.20 | 981.32 | 991.20 | 922.05 | 2,005,919 |
| 2025-03-10 | 960.40 | 982.80 | 955.40 | 981.60 | 913.12 | 2,691,831 |
| 2025-03-07 | 948.20 | 970.20 | 937.20 | 958.20 | 891.35 | 2,124,799 |
| 2025-03-06 | 940.40 | 949.00 | 932.20 | 949.00 | 882.80 | 2,117,212 |
| 2025-03-05 | 964.60 | 969.60 | 942.60 | 944.40 | 878.52 | 1,469,313 |
| 2025-03-04 | 965.60 | 983.40 | 965.32 | 976.20 | 908.10 | 1,353,770 |
| 2025-03-03 | 972.40 | 978.96 | 959.40 | 963.60 | 896.38 | 1,189,369 |
| 2025-02-28 | 961.00 | 982.60 | 960.20 | 980.20 | 911.82 | 2,985,962 |
| 2025-02-27 | 968.20 | 973.40 | 960.80 | 963.20 | 896.00 | 1,098,939 |
| 2025-02-26 | 975.20 | 979.20 | 966.20 | 972.00 | 904.19 | 887,245 |
| 2025-02-25 | 977.60 | 986.95 | 969.20 | 973.80 | 905.86 | 1,807,886 |
| 2025-02-24 | 969.80 | 981.20 | 965.60 | 981.20 | 912.75 | 1,075,269 |
| 2025-02-21 | 962.60 | 970.60 | 958.20 | 961.40 | 894.33 | 1,431,840 |
| 2025-02-20 | 978.80 | 980.60 | 963.00 | 965.20 | 897.86 | 1,645,969 |
| 2025-02-19 | 976.80 | 983.60 | 967.60 | 974.80 | 906.80 | 1,235,016 |
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.