United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,219.50 | 1,222.50 | 1,205.00 | 1,208.50 | 1,158.39 | 1,436,845 |
| 2025-11-10 | 1,210.50 | 1,215.00 | 1,199.00 | 1,210.50 | 1,160.31 | 783,363 |
| 2025-11-07 | 1,220.50 | 1,223.00 | 1,204.50 | 1,214.50 | 1,164.14 | 876,858 |
| 2025-11-06 | 1,223.50 | 1,225.50 | 1,199.50 | 1,221.00 | 1,170.37 | 2,663,344 |
| 2025-11-05 | 1,202.50 | 1,219.50 | 1,195.00 | 1,218.50 | 1,167.97 | 1,837,214 |
| 2025-11-04 | 1,189.50 | 1,203.50 | 1,185.50 | 1,200.50 | 1,150.72 | 2,313,308 |
| 2025-11-03 | 1,195.50 | 1,199.50 | 1,181.00 | 1,188.50 | 1,139.22 | 2,176,386 |
| 2025-10-31 | 1,204.00 | 1,208.00 | 1,197.00 | 1,200.50 | 1,150.72 | 1,018,897 |
| 2025-10-30 | 1,207.50 | 1,213.00 | 1,199.50 | 1,205.50 | 1,155.51 | 5,359,327 |
| 2025-10-29 | 1,211.00 | 1,218.00 | 1,198.50 | 1,206.00 | 1,155.99 | 4,115,277 |
| 2025-10-28 | 1,220.00 | 1,223.50 | 1,201.50 | 1,214.50 | 1,164.14 | 809,783 |
| 2025-10-27 | 1,215.50 | 1,225.50 | 1,209.00 | 1,216.50 | 1,166.06 | 672,563 |
| 2025-10-24 | 1,215.50 | 1,224.50 | 1,196.00 | 1,222.50 | 1,171.81 | 661,276 |
| 2025-10-23 | 1,215.00 | 1,219.50 | 1,206.50 | 1,214.00 | 1,163.66 | 669,772 |
← NewerPage 5 of 5 · 254 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.