United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 976.80 | 983.60 | 967.60 | 974.80 | 906.80 | 1,235,016 |
| 2025-02-18 | 992.00 | 995.20 | 973.80 | 978.40 | 910.14 | 899,004 |
| 2025-02-17 | 991.80 | 993.00 | 984.80 | 990.40 | 921.31 | 898,886 |
| 2025-02-14 | 991.80 | 998.40 | 985.60 | 994.60 | 925.21 | 1,283,297 |
| 2025-02-13 | 989.80 | 997.60 | 982.20 | 990.00 | 920.93 | 1,034,987 |
| 2025-02-12 | 1,000.00 | 1,005.50 | 982.00 | 983.20 | 914.61 | 1,690,941 |
| 2025-02-11 | 1,008.00 | 1,018.00 | 1,000.00 | 1,000.00 | 930.24 | 2,267,033 |
| 2025-02-10 | 995.00 | 1,005.00 | 992.20 | 1,004.50 | 934.42 | 1,493,151 |
| 2025-02-07 | 998.20 | 1,006.00 | 991.40 | 996.40 | 926.89 | 2,142,108 |
| 2025-02-06 | 1,015.00 | 1,028.00 | 996.60 | 996.60 | 927.07 | 1,504,299 |
| 2025-02-05 | 1,002.50 | 1,015.00 | 997.20 | 1,013.50 | 942.80 | 942,746 |
| 2025-02-04 | 1,005.50 | 1,011.50 | 996.20 | 1,003.50 | 933.49 | 1,295,429 |
| 2025-02-03 | 1,011.00 | 1,019.50 | 995.94 | 1,009.00 | 938.61 | 1,603,775 |
| 2025-01-31 | 1,024.00 | 1,037.00 | 1,018.00 | 1,023.00 | 951.63 | 3,912,661 |
| 2025-01-30 | 998.40 | 1,026.50 | 995.60 | 1,025.00 | 953.49 | 1,747,864 |
| 2025-01-29 | 1,005.00 | 1,010.00 | 971.00 | 999.40 | 929.68 | 2,631,765 |
| 2025-01-28 | 976.60 | 988.80 | 972.40 | 980.20 | 911.82 | 1,065,362 |
| 2025-01-27 | 967.20 | 986.00 | 965.40 | 975.20 | 907.17 | 969,326 |
| 2025-01-24 | 982.20 | 988.60 | 963.40 | 968.60 | 901.03 | 1,014,904 |
| 2025-01-23 | 970.60 | 988.20 | 969.80 | 982.60 | 914.05 | 1,034,876 |
| 2025-01-22 | 1,000.00 | 1,000.34 | 971.40 | 973.00 | 905.12 | 1,530,142 |
| 2025-01-21 | 992.60 | 1,002.50 | 983.20 | 999.60 | 929.87 | 1,578,837 |
| 2025-01-20 | 998.00 | 1,001.50 | 988.40 | 992.00 | 922.80 | 797,160 |
| 2025-01-17 | 997.60 | 1,003.00 | 990.20 | 998.20 | 928.56 | 3,066,137 |
| 2025-01-16 | 978.40 | 990.00 | 965.20 | 990.00 | 920.93 | 2,187,502 |
| 2025-01-15 | 953.80 | 980.14 | 950.00 | 980.00 | 911.63 | 2,023,024 |
| 2025-01-14 | 951.00 | 953.80 | 928.00 | 937.60 | 872.19 | 1,373,349 |
| 2025-01-13 | 954.20 | 959.60 | 948.60 | 950.20 | 883.91 | 2,663,587 |
| 2025-01-10 | 973.00 | 979.20 | 948.00 | 956.40 | 889.68 | 1,215,717 |
| 2025-01-09 | 978.80 | 988.80 | 964.00 | 972.80 | 904.93 | 1,832,357 |
| 2025-01-08 | 1,022.50 | 1,023.00 | 964.84 | 974.20 | 906.24 | 2,774,215 |
| 2025-01-07 | 1,039.00 | 1,039.00 | 1,019.89 | 1,024.50 | 953.03 | 2,136,012 |
| 2025-01-06 | 1,040.00 | 1,044.00 | 1,025.50 | 1,035.00 | 962.80 | 1,177,469 |
| 2025-01-03 | 1,052.00 | 1,055.50 | 1,041.00 | 1,041.00 | 968.38 | 441,536 |
| 2025-01-02 | 1,057.50 | 1,077.50 | 1,046.50 | 1,053.50 | 980.00 | 466,849 |
| 2024-12-31 | 1,037.00 | 1,053.00 | 1,037.00 | 1,051.50 | 978.14 | 440,057 |
| 2024-12-30 | 1,050.00 | 1,053.00 | 1,037.50 | 1,045.50 | 972.56 | 595,954 |
| 2024-12-27 | 1,043.00 | 1,051.00 | 1,036.00 | 1,051.00 | 977.68 | 701,915 |
| 2024-12-24 | 1,049.50 | 1,049.50 | 1,039.00 | 1,043.50 | 970.70 | 231,084 |
| 2024-12-23 | 1,043.50 | 1,051.00 | 1,037.00 | 1,044.00 | 971.17 | 697,292 |
| 2024-12-20 | 1,060.50 | 1,062.00 | 1,028.00 | 1,045.50 | 972.56 | 4,616,391 |
| 2024-12-19 | 1,061.50 | 1,084.50 | 1,058.25 | 1,064.00 | 989.77 | 2,600,162 |
| 2024-12-18 | 1,074.00 | 1,075.50 | 1,057.50 | 1,063.50 | 973.23 | 1,955,433 |
| 2024-12-17 | 1,071.50 | 1,075.50 | 1,063.00 | 1,070.00 | 979.18 | 2,122,407 |
| 2024-12-16 | 1,080.00 | 1,084.00 | 1,073.50 | 1,080.00 | 988.33 | 834,773 |
| 2024-12-13 | 1,079.50 | 1,084.00 | 1,078.00 | 1,082.00 | 990.16 | 754,110 |
| 2024-12-12 | 1,072.50 | 1,085.50 | 1,072.50 | 1,082.00 | 990.16 | 818,328 |
| 2024-12-11 | 1,078.50 | 1,082.32 | 1,067.00 | 1,070.50 | 979.64 | 1,226,997 |
| 2024-12-10 | 1,087.00 | 1,089.50 | 1,076.50 | 1,078.00 | 986.50 | 976,972 |
| 2024-12-09 | 1,093.50 | 1,096.50 | 1,083.50 | 1,094.50 | 1,001.60 | 954,207 |
| 2024-12-06 | 1,123.50 | 1,125.50 | 1,090.50 | 1,090.50 | 997.94 | 1,967,743 |
| 2024-12-05 | 1,118.50 | 1,132.00 | 1,118.50 | 1,129.00 | 1,033.17 | 2,133,129 |
| 2024-12-04 | 1,109.00 | 1,126.50 | 1,101.00 | 1,120.50 | 1,025.39 | 1,756,580 |
| 2024-12-03 | 1,115.00 | 1,122.50 | 1,112.50 | 1,114.00 | 1,019.45 | 1,289,010 |
| 2024-12-02 | 1,119.50 | 1,125.50 | 1,110.50 | 1,116.50 | 1,021.73 | 1,026,983 |
| 2024-11-29 | 1,128.00 | 1,132.00 | 1,116.00 | 1,119.50 | 1,024.48 | 1,696,532 |
| 2024-11-28 | 1,118.50 | 1,129.50 | 1,111.50 | 1,129.50 | 1,033.63 | 584,688 |
| 2024-11-27 | 1,126.00 | 1,135.00 | 1,117.50 | 1,135.00 | 1,022.85 | 1,539,535 |
| 2024-11-26 | 1,133.00 | 1,134.50 | 1,121.50 | 1,121.50 | 1,010.68 | 1,019,953 |
| 2024-11-25 | 1,134.00 | 1,136.00 | 1,125.68 | 1,133.50 | 1,021.50 | 3,054,515 |
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.