United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,490.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 1,635,010 |
| 2026-10-15 | 1,453.00 | 1,490.00 | 1,444.00 | 1,483.00 | 1,483.00 | 1,344,817 |
| 2026-10-14 | 1,454.00 | 1,462.00 | 1,424.06 | 1,444.00 | 1,444.00 | 1,503,745 |
| 2026-10-13 | 1,448.00 | 1,467.00 | 1,443.00 | 1,448.00 | 1,448.00 | 1,315,481 |
| 2026-10-12 | 1,431.00 | 1,440.50 | 1,422.00 | 1,435.00 | 1,435.00 | 1,109,508 |
| 2026-10-09 | 1,434.00 | 1,444.00 | 1,419.00 | 1,423.00 | 1,423.00 | 945,088 |
| 2026-10-08 | 1,386.00 | 1,419.00 | 1,384.00 | 1,416.00 | 1,416.00 | 1,573,847 |
| 2026-10-07 | 1,418.00 | 1,419.00 | 1,378.00 | 1,398.00 | 1,398.00 | 1,657,661 |
| 2026-10-06 | 1,424.00 | 1,435.00 | 1,408.00 | 1,418.00 | 1,418.00 | 9,431,987 |
| 2026-10-05 | 1,426.00 | 1,426.00 | 1,406.00 | 1,409.00 | 1,409.00 | 883,668 |
| 2026-10-02 | 1,412.00 | 1,427.00 | 1,398.00 | 1,417.00 | 1,417.00 | 1,288,866 |
| 2026-10-01 | 1,403.00 | 1,415.00 | 1,383.00 | 1,404.00 | 1,404.00 | 1,265,118 |
| 2026-09-30 | 1,419.00 | 1,454.00 | 1,405.00 | 1,413.00 | 1,413.00 | 4,864,651 |
| 2026-09-29 | 1,416.00 | 1,422.00 | 1,390.00 | 1,407.00 | 1,407.00 | 2,904,280 |
| 2026-09-28 | 1,413.00 | 1,426.00 | 1,404.81 | 1,411.00 | 1,411.00 | 1,352,206 |
| 2026-09-25 | 1,401.00 | 1,417.00 | 1,394.00 | 1,402.00 | 1,402.00 | 1,402,098 |
| 2026-09-24 | 1,378.00 | 1,407.00 | 1,368.00 | 1,398.00 | 1,398.00 | 1,741,041 |
| 2026-09-23 | 1,412.00 | 1,412.00 | 1,384.00 | 1,385.00 | 1,385.00 | 1,469,389 |
| 2026-09-22 | 1,401.00 | 1,415.21 | 1,387.00 | 1,408.00 | 1,408.00 | 1,141,286 |
| 2026-09-21 | 1,372.00 | 1,397.00 | 1,364.96 | 1,397.00 | 1,397.00 | 1,046,217 |
| 2026-09-18 | 1,387.00 | 1,387.00 | 1,368.00 | 1,375.00 | 1,375.00 | 5,791,531 |
Page 1 of 1 · 21 trading days
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.