United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,117.50 | 1,145.50 | 1,113.68 | 1,131.50 | 1,019.70 | 1,447,777 |
| 2024-11-21 | 1,105.50 | 1,118.50 | 1,098.50 | 1,111.50 | 1,001.67 | 1,566,357 |
| 2024-11-20 | 1,102.00 | 1,128.50 | 1,099.00 | 1,103.00 | 994.01 | 1,655,746 |
| 2024-11-19 | 1,106.00 | 1,111.50 | 1,091.50 | 1,096.50 | 988.15 | 1,051,937 |
| 2024-11-18 | 1,087.00 | 1,102.50 | 1,073.90 | 1,092.00 | 984.10 | 956,280 |
| 2024-11-15 | 1,082.50 | 1,094.50 | 1,081.09 | 1,085.00 | 977.79 | 1,235,288 |
| 2024-11-14 | 1,056.50 | 1,104.00 | 1,046.00 | 1,084.00 | 976.89 | 1,599,989 |
| 2024-11-13 | 1,048.00 | 1,053.00 | 1,038.00 | 1,048.50 | 944.90 | 1,194,837 |
| 2024-11-12 | 1,063.00 | 1,065.00 | 1,045.50 | 1,046.50 | 943.10 | 1,608,997 |
| 2024-11-11 | 1,051.50 | 1,069.50 | 1,050.39 | 1,069.50 | 963.82 | 1,270,827 |
| 2024-11-08 | 1,038.50 | 1,055.00 | 1,037.50 | 1,046.00 | 942.64 | 945,645 |
| 2024-11-07 | 1,039.50 | 1,048.50 | 1,035.50 | 1,040.50 | 937.69 | 1,454,848 |
| 2024-11-06 | 1,056.50 | 1,061.00 | 1,033.14 | 1,038.00 | 935.44 | 1,323,719 |
| 2024-11-05 | 1,045.00 | 1,063.00 | 1,042.50 | 1,059.50 | 954.81 | 1,338,300 |
| 2024-11-04 | 1,032.00 | 1,045.20 | 1,027.00 | 1,027.00 | 925.52 | 928,004 |
| 2024-11-01 | 1,018.00 | 1,040.00 | 1,013.50 | 1,034.00 | 931.83 | 1,109,188 |
| 2024-10-31 | 1,032.50 | 1,039.50 | 1,013.00 | 1,022.50 | 921.47 | 2,070,452 |
| 2024-10-30 | 1,042.00 | 1,063.50 | 1,037.50 | 1,042.50 | 939.49 | 2,205,291 |
| 2024-10-29 | 1,054.00 | 1,055.00 | 1,043.00 | 1,048.00 | 944.45 | 1,733,353 |
| 2024-10-28 | 1,050.00 | 1,058.50 | 1,048.05 | 1,051.00 | 947.15 | 993,708 |
| 2024-10-25 | 1,047.50 | 1,051.00 | 1,039.00 | 1,050.00 | 946.25 | 1,195,018 |
| 2024-10-24 | 1,071.50 | 1,074.00 | 1,051.00 | 1,051.00 | 947.15 | 1,198,890 |
| 2024-10-23 | 1,071.50 | 1,078.50 | 1,066.00 | 1,071.00 | 965.17 | 677,507 |
| 2024-10-22 | 1,072.00 | 1,076.50 | 1,059.00 | 1,072.00 | 966.08 | 927,555 |
| 2024-10-21 | 1,087.00 | 1,089.50 | 1,067.00 | 1,079.00 | 972.38 | 653,754 |
| 2024-10-18 | 1,080.50 | 1,091.50 | 1,076.50 | 1,087.00 | 979.59 | 3,963,715 |
| 2024-10-17 | 1,105.50 | 1,107.60 | 1,080.25 | 1,085.50 | 978.24 | 3,696,656 |
| 2024-10-16 | 1,079.50 | 1,106.00 | 1,076.50 | 1,106.00 | 996.72 | 2,904,489 |
| 2024-10-15 | 1,061.50 | 1,082.00 | 1,055.00 | 1,072.00 | 966.08 | 1,686,386 |
| 2024-10-14 | 1,037.50 | 1,053.00 | 1,034.50 | 1,051.00 | 947.15 | 1,169,335 |
| 2024-10-11 | 1,021.50 | 1,031.50 | 1,016.50 | 1,030.50 | 928.68 | 1,200,635 |
| 2024-10-10 | 1,021.50 | 1,031.00 | 1,017.50 | 1,024.50 | 923.27 | 1,232,558 |
| 2024-10-09 | 1,019.00 | 1,035.50 | 1,017.50 | 1,020.50 | 919.66 | 920,430 |
| 2024-10-08 | 1,003.50 | 1,011.00 | 1,000.50 | 1,006.00 | 906.60 | 806,330 |
| 2024-10-07 | 1,028.50 | 1,032.50 | 1,009.90 | 1,010.00 | 910.20 | 1,004,980 |
| 2024-10-04 | 1,028.50 | 1,034.00 | 1,008.50 | 1,021.50 | 920.57 | 1,064,965 |
| 2024-10-03 | 1,037.50 | 1,049.00 | 1,034.00 | 1,034.00 | 931.83 | 974,521 |
| 2024-10-02 | 1,064.50 | 1,068.00 | 1,026.50 | 1,037.00 | 934.53 | 2,120,069 |
| 2024-10-01 | 1,047.50 | 1,067.00 | 1,046.35 | 1,064.00 | 958.87 | 3,674,402 |
| 2024-09-30 | 1,047.50 | 1,054.50 | 1,039.50 | 1,045.50 | 942.19 | 2,206,242 |
| 2024-09-27 | 1,050.50 | 1,061.00 | 1,047.10 | 1,053.00 | 948.95 | 2,559,942 |
| 2024-09-26 | 1,057.00 | 1,057.50 | 1,042.50 | 1,047.50 | 944.00 | 999,620 |
| 2024-09-25 | 1,039.50 | 1,047.00 | 1,034.00 | 1,047.00 | 943.55 | 1,929,229 |
| 2024-09-24 | 1,054.00 | 1,054.00 | 1,034.50 | 1,048.00 | 944.45 | 1,479,705 |
| 2024-09-23 | 1,051.50 | 1,061.78 | 1,046.00 | 1,054.50 | 950.30 | 636,598 |
| 2024-09-20 | 1,054.00 | 1,068.00 | 1,049.50 | 1,049.50 | 945.80 | 5,730,003 |
| 2024-09-19 | 1,083.50 | 1,083.50 | 1,040.50 | 1,055.50 | 951.21 | 2,018,990 |
| 2024-09-18 | 1,069.50 | 1,072.00 | 1,058.00 | 1,058.00 | 953.46 | 1,137,546 |
| 2024-09-17 | 1,060.50 | 1,078.00 | 1,060.50 | 1,071.00 | 965.17 | 1,278,333 |
| 2024-09-16 | 1,058.00 | 1,065.50 | 1,055.50 | 1,056.00 | 951.66 | 808,541 |
| 2024-09-13 | 1,056.50 | 1,064.50 | 1,053.50 | 1,058.00 | 953.46 | 811,500 |
| 2024-09-12 | 1,061.00 | 1,067.50 | 1,049.50 | 1,053.50 | 949.40 | 1,283,910 |
| 2024-09-11 | 1,069.50 | 1,071.00 | 1,055.00 | 1,059.50 | 954.81 | 1,185,356 |
| 2024-09-10 | 1,072.50 | 1,082.00 | 1,068.50 | 1,068.50 | 962.92 | 1,051,406 |
| 2024-09-09 | 1,074.50 | 1,081.00 | 1,067.00 | 1,074.50 | 968.33 | 788,146 |
| 2024-09-06 | 1,055.00 | 1,071.09 | 1,052.50 | 1,068.00 | 962.47 | 3,522,571 |
| 2024-09-05 | 1,031.50 | 1,069.00 | 1,029.57 | 1,056.00 | 951.66 | 1,473,664 |
| 2024-09-04 | 1,017.50 | 1,029.00 | 1,010.50 | 1,029.00 | 927.32 | 2,078,465 |
| 2024-09-03 | 1,020.50 | 1,030.00 | 1,015.50 | 1,025.00 | 923.72 | 981,940 |
| 2024-09-02 | 1,019.50 | 1,026.00 | 1,015.50 | 1,023.50 | 922.37 | 675,477 |
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.