United Utilities Group PLC ( UU.L) - Price History

Monthly price history for UU.L (United Utilities Group PLC)

DateAdjusted priceReal price
October 2026 GBp1,503 GBp1,503
September 2026 GBp1,413 GBp1,413
August 2026 GBp1,431 GBp1,431
July 2026 GBp1,383 GBp1,383
June 2026 GBp1,309 GBp1,309
May 2026 GBp1,307.71 GBp1,344
April 2026 GBp1,417.66 GBp1,457
March 2026 GBp1,279.49 GBp1,315
February 2026 GBp1,355.38 GBp1,393
January 2026 GBp1,213.33 GBp1,247
December 2025 GBp1,161.76 GBp1,194
November 2025 GBp1,185.71 GBp1,237
October 2025 GBp1,150.72 GBp1,200.50
September 2025 GBp1,098.96 GBp1,146.50
August 2025 GBp1,102.32 GBp1,150
July 2025 GBp1,080.75 GBp1,127.50
June 2025 GBp1,094.17 GBp1,141.50
May 2025 GBp1,089.31 GBp1,171
April 2025 GBp1,048.84 GBp1,127.50
March 2025 GBp938.14 GBp1,008.50
February 2025 GBp911.82 GBp980.20
January 2025 GBp951.63 GBp1,023
December 2024 GBp978.14 GBp1,051.50
November 2024 GBp1,024.48 GBp1,119.50
October 2024 GBp921.47 GBp1,022.50
September 2024 GBp942.19 GBp1,045.50
August 2024 GBp918.76 GBp1,019.50
July 2024 GBp930.93 GBp1,033
June 2024 GBp885.51 GBp982.60
May 2024 GBp885.52 GBp1,016
April 2024 GBp910.36 GBp1,044.50
March 2024 GBp896.85 GBp1,029
February 2024 GBp893.36 GBp1,025
January 2024 GBp929.54 GBp1,066.50
December 2023 GBp923.43 GBp1,059.50
November 2023 GBp936.55 GBp1,091
October 2023 GBp912.52 GBp1,063
September 2023 GBp813.97 GBp948.20
August 2023 GBp812.94 GBp947
July 2023 GBp857.58 GBp999
June 2023 GBp825.47 GBp961.60
May 2023 GBp843.72 GBp1,012.50
April 2023 GBp901.64 GBp1,082
March 2023 GBp883.31 GBp1,060
February 2023 GBp848.31 GBp1,018
January 2023 GBp881.64 GBp1,058
December 2022 GBp826.14 GBp991.40
November 2022 GBp840.59 GBp1,024
October 2022 GBp771.14 GBp939.40
September 2022 GBp729.61 GBp888.80
August 2022 GBp867.27 GBp1,056.50
July 2022 GBp894.77 GBp1,090
June 2022 GBp837.31 GBp1,020
May 2022 GBp843.74 GBp1,058
April 2022 GBp917.90 GBp1,151
March 2022 GBp896.77 GBp1,124.50
February 2022 GBp856.90 GBp1,074.50
January 2022 GBp851.31 GBp1,067.50
December 2021 GBp868.46 GBp1,089
November 2021 GBp853.65 GBp1,084.50
October 2021 GBp817.44 GBp1,038.50
September 2021 GBp762.27 GBp968.40
August 2021 GBp832.40 GBp1,057.50
July 2021 GBp844.60 GBp1,073
June 2021 GBp766.99 GBp974.40
May 2021 GBp752.37 GBp983.60
April 2021 GBp740.59 GBp968.20
March 2021 GBp708.16 GBp925.80
February 2021 GBp657.21 GBp859.20
January 2021 GBp705.40 GBp922.20
December 2020 GBp684.60 GBp895
November 2020 GBp678.31 GBp900.40
October 2020 GBp650.44 GBp863.40
September 2020 GBp644.71 GBp855.80
August 2020 GBp626.18 GBp831.20
July 2020 GBp678.01 GBp900
June 2020 GBp685.70 GBp910.20
May 2020 GBp670.72 GBp917.60
April 2020 GBp659.46 GBp902.20
March 2020 GBp659.90 GBp902.80
February 2020 GBp690.16 GBp944.20
January 2020 GBp740.81 GBp1,013.50
December 2019 GBp689.58 GBp943.40
November 2019 GBp614.49 GBp853.40
October 2019 GBp626.58 GBp870.20
September 2019 GBp594.61 GBp825.80
August 2019 GBp586.12 GBp814
July 2019 GBp567.83 GBp788.60
June 2019 GBp563.65 GBp782.80
May 2019 GBp554.90 GBp797.40
April 2019 GBp576.75 GBp828.80
March 2019 GBp566.72 GBp814.40
February 2019 GBp584.68 GBp840.20
January 2019 GBp578.14 GBp830.80
December 2018 GBp512.31 GBp736.20
November 2018 GBp519.43 GBp760.40
October 2018 GBp496.35 GBp726.60
September 2018 GBp480.91 GBp704
August 2018 GBp506.59 GBp741.60
July 2018 GBp491.29 GBp719.20
June 2018 GBp521.35 GBp763.20
May 2018 GBp512.14 GBp775.80
April 2018 GBp490.61 GBp743.20
March 2018 GBp472.26 GBp715.40
February 2018 GBp439.78 GBp666.20
January 2018 GBp487.18 GBp738
December 2017 GBp547.58 GBp829.50
November 2017 GBp532.96 GBp820.50
October 2017 GBp541.08 GBp833
September 2017 GBp555.04 GBp854.50
August 2017 GBp591.10 GBp910
July 2017 GBp582.98 GBp897.50
June 2017 GBp563.49 GBp867.50
May 2017 GBp649.92 GBp1,029
April 2017 GBp614.87 GBp973.50
March 2017 GBp627.50 GBp993.50
February 2017 GBp618.03 GBp978.50
January 2017 GBp579.18 GBp917
December 2016 GBp569.08 GBp901
November 2016 GBp549.61 GBp883
October 2016 GBp585.09 GBp940
September 2016 GBp624.30 GBp1,003
August 2016 GBp604.70 GBp971.50
July 2016 GBp633.02 GBp1,017
June 2016 GBp644.22 GBp1,035
May 2016 GBp587.59 GBp970
April 2016 GBp569.11 GBp939.50
March 2016 GBp559.12 GBp923
February 2016 GBp560.63 GBp925.50
January 2016 GBp579.41 GBp956.50
December 2015 GBp566.69 GBp935.50
November 2015 GBp577.47 GBp966.50
October 2015 GBp590.61 GBp988.50
September 2015 GBp552.67 GBp925
August 2015 GBp510.85 GBp855
July 2015 GBp532.96 GBp892
June 2015 GBp532.96 GBp892
May 2015 GBp580 GBp996
April 2015 GBp565.45 GBp971
March 2015 GBp543.32 GBp933
February 2015 GBp550.89 GBp946
January 2015 GBp598.06 GBp1,027
December 2014 GBp533.42 GBp916
November 2014 GBp520.09 GBp905.50
October 2014 GBp490.80 GBp854.50
September 2014 GBp464.09 GBp808
August 2014 GBp503.72 GBp877
July 2014 GBp511.19 GBp890
June 2014 GBp506.59 GBp882
May 2014 GBp485.03 GBp868
April 2014 GBp444.80 GBp796
March 2014 GBp440.32 GBp788
February 2014 GBp435.58 GBp779.50
January 2014 GBp400.09 GBp716
December 2013 GBp375.23 GBp671.50
November 2013 GBp361.35 GBp658.50
October 2013 GBp386.59 GBp704.50
September 2013 GBp379.18 GBp691
August 2013 GBp372.32 GBp678.50
July 2013 GBp395.92 GBp721.50
June 2013 GBp375.34 GBp684
May 2013 GBp401.78 GBp756
April 2013 GBp393.55 GBp740.50
March 2013 GBp376.54 GBp708.50
February 2013 GBp391.69 GBp737
January 2013 GBp389.03 GBp732
December 2012 GBp357.94 GBp673.50
November 2012 GBp356.27 GBp681.50
October 2012 GBp353.91 GBp677
September 2012 GBp374.30 GBp716
August 2012 GBp370.64 GBp709
July 2012 GBp357.05 GBp683
June 2012 GBp352.87 GBp675
May 2012 GBp332.51 GBp657
April 2012 GBp313.03 GBp618.50
March 2012 GBp304.42 GBp601.50
February 2012 GBp309.48 GBp611.50
January 2012 GBp304.68 GBp602
December 2011 GBp306.70 GBp606
November 2011 GBp312.68 GBp629
October 2011 GBp301.49 GBp606.50
September 2011 GBp310.19 GBp624
August 2011 GBp298.26 GBp600
July 2011 GBp292.55 GBp588.50
June 2011 GBp297.77 GBp599
May 2011 GBp298.82 GBp622
April 2011 GBp303.38 GBp631.50
March 2011 GBp284.16 GBp591.50
February 2011 GBp284.40 GBp592
January 2011 GBp261.10 GBp543.50
December 2010 GBp284.40 GBp592
November 2010 GBp281.77 GBp596.50
October 2010 GBp288.62 GBp611
September 2010 GBp270.67 GBp573
August 2010 GBp269.49 GBp570.50
July 2010 GBp276.34 GBp585
June 2010 GBp248.23 GBp525.50
May 2010 GBp244.31 GBp539.50
April 2010 GBp243.18 GBp537
March 2010 GBp253.14 GBp559
February 2010 GBp246.12 GBp543.50
January 2010 GBp242.95 GBp536.50
December 2009 GBp224.48 GBp495.70
November 2009 GBp211.18 GBp476.70
October 2009 GBp195.14 GBp440.50
September 2009 GBp202.28 GBp456.60
August 2009 GBp200.59 GBp452.80
July 2009 GBp199.68 GBp450.75
June 2009 GBp220.17 GBp497
May 2009 GBp227.52 GBp535.50
April 2009 GBp216.04 GBp508.50
March 2009 GBp205.42 GBp483.50
February 2009 GBp215.62 GBp507.50
January 2009 GBp229.85 GBp541
December 2008 GBp266.18 GBp626.50
November 2008 GBp252.90 GBp606
October 2008 GBp291.92 GBp699.50
September 2008 GBp290.05 GBp695
August 2008 GBp298.39 GBp715
July 2008 GBp290.26 GBp695.50
June 2008 GBp370.76 GBp888.41
May 2008 GBp390.63 GBp968.65
April 2008 GBp374.45 GBp928.53
March 2008 GBp360.36 GBp893.59
February 2008 GBp361.67 GBp896.82
January 2008 GBp371.58 GBp921.41
December 2007 GBp394.55 GBp978.35
November 2007 GBp385.32 GBp970.59
October 2007 GBp374.79 GBp944.06
September 2007 GBp359.63 GBp905.88
August 2007 GBp355.52 GBp895.53
July 2007 GBp345.50 GBp870.29
June 2007 GBp364.51 GBp918.18
May 2007 GBp384.02 GBp998.41
April 2007 GBp372.82 GBp969.29
March 2007 GBp376.06 GBp977.71
February 2007 GBp362.12 GBp941.47
January 2007 GBp380.04 GBp988.06
December 2006 GBp388.25 GBp1,009.41
November 2006 GBp370.23 GBp976.41
October 2006 GBp350.11 GBp923.35
September 2006 GBp346.18 GBp913
August 2006 GBp336.86 GBp888.41
July 2006 GBp323.86 GBp854.12
June 2006 GBp314.78 GBp830.18
May 2006 GBp312.73 GBp854.76
April 2006 GBp317.70 GBp868.35
March 2006 GBp326.46 GBp892.29
February 2006 GBp323.38 GBp883.88
January 2006 GBp320.54 GBp876.12
December 2005 GBp317.70 GBp868.35
November 2005 GBp301.17 GBp836.65
October 2005 GBp290.46 GBp806.88
September 2005 GBp305.13 GBp847.65
August 2005 GBp297.91 GBp827.59
July 2005 GBp299.08 GBp830.82
June 2005 GBp307.46 GBp854.12
May 2005 GBp304.84 GBp877.41
April 2005 GBp285.28 GBp821.12
March 2005 GBp283.70 GBp816.59
February 2005 GBp278.98 GBp803
January 2005 GBp287.98 GBp828.88
December 2004 GBp283.26 GBp815.29
November 2004 GBp248.56 GBp728.59
October 2004 GBp253.42 GBp742.82
September 2004 GBp245.25 GBp718.88
August 2004 GBp241.72 GBp708.53
July 2004 GBp227.59 GBp667.12
June 2004 GBp228.91 GBp671
May 2004 GBp229.82 GBp703.35
April 2004 GBp227.71 GBp696.88
March 2004 GBp219.46 GBp671.65
February 2004 GBp213.54 GBp653.53
January 2004 GBp201.92 GBp617.94
December 2003 GBp209.53 GBp641.24
November 2003 GBp204.44 GBp639.94
October 2003 GBp194.83 GBp609.85
September 2003 GBp189.77 GBp594
August 2003 GBp192.87 GBp603.71
July 2003 GBp226.56 GBp709.18
June 2003 GBp243.51 GBp762.24
May 2003 GBp243.77 GBp794.59
April 2003 GBp238.61 GBp777.76
March 2003 GBp232.65 GBp758.35
February 2003 GBp234.24 GBp763.53
January 2003 GBp228.09 GBp743.47
December 2002 GBp247.74 GBp807.53
November 2002 GBp234.51 GBp779.06
October 2002 GBp230.22 GBp764.82
September 2002 GBp228.86 GBp760.29
August 2002 GBp243.86 GBp810.12
July 2002 GBp224.77 GBp746.71
June 2002 GBp238.02 GBp790.71
May 2002 GBp249.51 GBp861.88
April 2002 GBp246.70 GBp852.18
March 2002 GBp228.91 GBp790.71
February 2002 GBp226.10 GBp781
January 2002 GBp225.53 GBp779.06
December 2001 GBp230.59 GBp796.53
November 2001 GBp232.63 GBp819.18
October 2001 GBp228.58 GBp804.94
September 2001 GBp232.63 GBp819.18
August 2001 GBp231.52 GBp815.29
July 2001 GBp238.87 GBp841.18
June 2001 GBp247.51 GBp871.59
May 2001 GBp235.54 GBp860.59
April 2001 GBp213.05 GBp778.41
March 2001 GBp216.77 GBp792
February 2001 GBp206.50 GBp754.47
January 2001 GBp201.89 GBp737.65
December 2000 GBp235.54 GBp860.59
November 2000 GBp249.56 GBp927.24
October 2000 GBp241.38 GBp896.82
September 2000 GBp239.29 GBp889.06
August 2000 GBp222.92 GBp828.24
July 2000 GBp231.62 GBp860.59
June 2000 GBp227.79 GBp846.35
May 2000 GBp211.90 GBp816.59
April 2000 GBp206.52 GBp795.88
March 2000 GBp219.96 GBp847.65
February 2000 GBp219.79 GBp847
January 2000 GBp200.14 GBp771.29
December 1999 GBp216.10 GBp832.76
November 1999 GBp192.94 GBp757.06
October 1999 GBp198.71 GBp779.71
September 1999 GBp219.16 GBp859.94
August 1999 GBp243.57 GBp955.71
July 1999 GBp263.85 GBp1,035.29
June 1999 GBp254.29 GBp997.76
May 1999 GBp241.50 GBp975.12
April 1999 GBp225.32 GBp909.76
March 1999 GBp237.18 GBp957.65
February 1999 GBp253.68 GBp1,024.29
January 1999 GBp248.08 GBp1,001.65
December 1998 GBp266.98 GBp1,078
November 1998 GBp283.01 GBp1,142.71
October 1998 GBp276.69 GBp1,131.06
September 1998 GBp301.07 GBp1,230.71
August 1998 GBp278.59 GBp1,138.82
July 1998 GBp282.23 GBp1,153.71
June 1998 GBp275.90 GBp1,127.82
May 1998 GBp256.33 GBp1,074.12
April 1998 GBp256.95 GBp1,076.71
March 1998 GBp273.47 GBp1,145.94
February 1998 GBp252.01 GBp1,056
January 1998 GBp252.78 GBp1,059.24
December 1997 GBp240.89 GBp1,009.41
November 1997 GBp231.93 GBp984.82
October 1997 GBp222.03 GBp942.76
September 1997 GBp233.61 GBp991.94
August 1997 GBp210.29 GBp892.94
July 1997 GBp215.02 GBp913
June 1997 GBp201.30 GBp854.76
May 1997 GBp199.17 GBp871.22
April 1997 GBp193.19 GBp845.07
March 1997 GBp178.81 GBp782.17
February 1997 GBp190.06 GBp831.37
January 1997 GBp191.77 GBp838.84
December 1996 GBp176.82 GBp773.45
November 1996 GBp165.31 GBp734.84
October 1996 GBp159.71 GBp709.93
September 1996 GBp159.85 GBp710.55
August 1996 GBp169.79 GBp754.77
July 1996 GBp158.02 GBp702.46
June 1996 GBp151.86 GBp675.06
May 1996 GBp158.86 GBp726.12
April 1996 GBp161.86 GBp739.82
March 1996 GBp168.40 GBp769.72
February 1996 GBp158.05 GBp722.39
January 1996 GBp159.41 GBp728.61
December 1995 GBp168.13 GBp768.47
November 1995 GBp160.61 GBp743.56
October 1995 GBp160.08 GBp741.07
September 1995 GBp158.73 GBp734.84
August 1995 GBp163.82 GBp758.42
July 1995 GBp159.40 GBp737.93
June 1995 GBp144.55 GBp669.20
May 1995 GBp152.62 GBp706.58
April 1995 GBp145.92 GBp682.46
March 1995 GBp141.54 GBp661.96
February 1995 GBp132.51 GBp619.76
January 1995 GBp126.07 GBp589.62
December 1994 GBp139.73 GBp653.52
November 1994 GBp137.78 GBp653.52
October 1994 GBp143.12 GBp678.84
September 1994 GBp140.07 GBp664.38
August 1994 GBp150.49 GBp713.81
July 1994 GBp140.83 GBp667.99
June 1994 GBp120.49 GBp571.53
May 1994 GBp122.66 GBp596.85
April 1994 GBp119.68 GBp582.38
March 1994 GBp133.81 GBp651.11
February 1994 GBp137.03 GBp666.79
January 1994 GBp145.95 GBp710.19
December 1993 GBp145.21 GBp706.58
November 1993 GBp129.36 GBp636.64
October 1993 GBp129.86 GBp639.05
September 1993 GBp125.44 GBp617.35
August 1993 GBp127.65 GBp628.20
July 1993 GBp118.58 GBp583.59
June 1993 GBp115.89 GBp570.32
May 1993 GBp115.37 GBp582.38
April 1993 GBp116.09 GBp586
March 1993 GBp123.97 GBp625.79
February 1993 GBp116.33 GBp587.21
January 1993 GBp112.03 GBp565.50
December 1992 GBp112.41 GBp574.54
November 1992 GBp110.88 GBp566.71
October 1992 GBp109.46 GBp559.47
September 1992 GBp108.04 GBp552.24
August 1992 GBp103.09 GBp526.92
July 1992 GBp94.83 GBp484.72
June 1992 GBp103.80 GBp530.54
May 1992 GBp100.75 GBp514.93
April 1992 GBp97.77 GBp499.72
March 1992 GBp77.85 GBp397.90
February 1992 GBp86.78 GBp443.54
January 1992 GBp83.57 GBp427.16
December 1991 GBp76.48 GBp390.88
November 1991 GBp79.68 GBp407.26
October 1991 GBp84.03 GBp429.50
September 1991 GBp85.63 GBp437.69
August 1991 GBp83.34 GBp425.99
July 1991 GBp85.63 GBp437.69
June 1991 GBp77.16 GBp394.39
May 1991 GBp84.95 GBp434.18
April 1991 GBp82.20 GBp420.14
March 1991 GBp80.60 GBp411.94
February 1991 GBp83.34 GBp425.99
January 1991 GBp82.20 GBp420.14
December 1990 GBp64.49 GBp337.40
November 1990 GBp61.43 GBp321.40
October 1990 GBp57.99 GBp303.40
September 1990 GBp56.65 GBp296.40
August 1990 GBp56.08 GBp293.40
July 1990 GBp58.57 GBp306.40
June 1990 GBp56.65 GBp296.40
May 1990 GBp56.65 GBp296.40
April 1990 GBp52.23 GBp281.50
March 1990 GBp57.42 GBp300.40
February 1990 GBp57.42 GBp300.40
January 1990 GBp57.42 GBp300.40
December 1989 GBp63.31 GBp323.59

UU.L

Price: GBp1,503

52 week price:
937.20
1513.00

Dividend Yield: 3.91%

5-year range yield:
2.86%
6.59%

Forward Dividend Yield: 4.75%

Payout Ratio: 34936.84%

Dividend Per Share: 71.56 GBp

Earnings Per Share: 0.59 GBp

P/E Ratio: 22.75

Exchange: LSE

Sector: Utilities

Industry: Utilities - Regulated Water

Country: United Kingdom

Volume: 2.0 million

Market Capitalization: 9.2 billion

Average Dividend Frequency: 2

Years Paying Dividends: 34

DGR3: 17.62%

DGR5: 11.00%

DGR10: 6.74%

DGR20: 3.85%

Links: