United Utilities Group PLC ( UUGRY) - Price History
Monthly price history for UUGRY (United Utilities Group PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $35.16 | $35.16 |
| May 2026 | $36.30 | $36.30 |
| April 2026 | $39.49 | $39.49 |
| March 2026 | $35.02 | $35.02 |
| February 2026 | $37.53 | $37.53 |
| January 2026 | $34.25 | $34.25 |
| December 2025 | $32.18 | $32.18 |
| November 2025 | $32.33 | $32.82 |
| October 2025 | $31.08 | $31.55 |
| September 2025 | $30.41 | $30.87 |
| August 2025 | $30.61 | $31.07 |
| July 2025 | $29.40 | $29.84 |
| June 2025 | $30.82 | $31.28 |
| May 2025 | $30.17 | $31.58 |
| April 2025 | $28.77 | $30.12 |
| March 2025 | $24.87 | $26.04 |
| February 2025 | $23.58 | $24.68 |
| January 2025 | $24.28 | $25.42 |
| December 2024 | $25.16 | $26.34 |
| November 2024 | $27.18 | $28.46 |
| October 2024 | $24.73 | $26.29 |
| September 2024 | $26.38 | $28.05 |
| August 2024 | $25.21 | $26.80 |
| July 2024 | $24.96 | $26.54 |
| June 2024 | $23.37 | $24.84 |
| May 2024 | $23.52 | $25.87 |
| April 2024 | $23.78 | $26.16 |
| March 2024 | $23.64 | $26 |
| February 2024 | $23.58 | $25.93 |
| January 2024 | $24.70 | $27.16 |
| December 2023 | $24.56 | $27.01 |
| November 2023 | $24.74 | $27.62 |
| October 2023 | $23.11 | $25.80 |
| September 2023 | $20.73 | $23.15 |
| August 2023 | $21.50 | $24 |
| July 2023 | $23.03 | $25.71 |
| June 2023 | $21.90 | $24.45 |
| May 2023 | $21.84 | $25.10 |
| April 2023 | $23.67 | $27.20 |
| March 2023 | $22.81 | $26.21 |
| February 2023 | $21.45 | $24.65 |
| January 2023 | $22.67 | $26.05 |
| December 2022 | $20.76 | $23.85 |
| November 2022 | $20.92 | $24.39 |
| October 2022 | $18.55 | $21.63 |
| September 2022 | $17.02 | $19.84 |
| August 2022 | $21.08 | $24.59 |
| July 2022 | $22.75 | $26.53 |
| June 2022 | $21.25 | $24.78 |
| May 2022 | $22.20 | $26.67 |
| April 2022 | $24.06 | $28.90 |
| March 2022 | $24.65 | $29.61 |
| February 2022 | $24.01 | $28.83 |
| January 2022 | $23.85 | $28.64 |
| December 2021 | $24.56 | $29.50 |
| November 2021 | $23.58 | $28.70 |
| October 2021 | $23.39 | $28.47 |
| September 2021 | $21.46 | $26.12 |
| August 2021 | $23.92 | $29.11 |
| July 2021 | $24.52 | $29.84 |
| June 2021 | $22.12 | $26.92 |
| May 2021 | $22.26 | $27.89 |
| April 2021 | $21.40 | $26.81 |
| March 2021 | $20.39 | $25.55 |
| February 2021 | $19.18 | $24.02 |
| January 2021 | $20.22 | $25.33 |
| December 2020 | $19.53 | $24.47 |
| November 2020 | $18.90 | $24.04 |
| October 2020 | $17.55 | $22.33 |
| September 2020 | $17.40 | $22.13 |
| August 2020 | $17.50 | $22.26 |
| July 2020 | $18.57 | $23.62 |
| June 2020 | $17.68 | $22.49 |
| May 2020 | $17.32 | $22.69 |
| April 2020 | $17.37 | $22.76 |
| March 2020 | $17.09 | $22.39 |
| February 2020 | $18.41 | $24.12 |
| January 2020 | $20.39 | $26.72 |
| December 2019 | $19.08 | $25 |
| November 2019 | $16.60 | $22.08 |
| October 2019 | $16.94 | $22.52 |
| September 2019 | $15.31 | $20.35 |
| August 2019 | $14.91 | $19.83 |
| July 2019 | $14.52 | $19.31 |
| June 2019 | $14.98 | $19.92 |
| May 2019 | $14.66 | $20.10 |
| April 2019 | $15.76 | $21.61 |
| March 2019 | $15.48 | $21.22 |
| February 2019 | $16.30 | $22.35 |
| January 2019 | $15.94 | $21.86 |
| December 2018 | $13.68 | $18.75 |
| November 2018 | $13.89 | $19.40 |
| October 2018 | $13.29 | $18.57 |
| September 2018 | $13.14 | $18.36 |
| August 2018 | $13.80 | $19.28 |
| July 2018 | $13.51 | $18.87 |
| June 2018 | $14.43 | $20.15 |
| May 2018 | $14.28 | $20.65 |
| April 2018 | $14.16 | $20.47 |
| March 2018 | $13.88 | $20.07 |
| February 2018 | $12.69 | $18.36 |
| January 2018 | $14.51 | $20.99 |
| December 2017 | $15.52 | $22.44 |
| November 2017 | $15.12 | $22.21 |
| October 2017 | $15.06 | $22.12 |
| September 2017 | $15.60 | $22.93 |
| August 2017 | $15.96 | $23.45 |
| July 2017 | $16.10 | $23.66 |
| June 2017 | $15.34 | $22.54 |
| May 2017 | $17.57 | $26.57 |
| April 2017 | $16.66 | $25.19 |
| March 2017 | $16.43 | $24.85 |
| February 2017 | $16.10 | $24.35 |
| January 2017 | $15.26 | $23.07 |
| December 2016 | $14.72 | $22.27 |
| November 2016 | $14.39 | $22.06 |
| October 2016 | $14.96 | $22.95 |
| September 2016 | $16.99 | $26.06 |
| August 2016 | $16.59 | $25.45 |
| July 2016 | $17.61 | $27.01 |
| June 2016 | $18.04 | $27.67 |
| May 2016 | $17.92 | $28.24 |
| April 2016 | $17.46 | $27.53 |
| March 2016 | $16.84 | $26.53 |
| February 2016 | $16.37 | $25.80 |
| January 2016 | $17.22 | $27.14 |
| December 2015 | $17.50 | $27.58 |
| November 2015 | $18.20 | $29.10 |
| October 2015 | $19.10 | $30.53 |
| September 2015 | $17.53 | $28.02 |
| August 2015 | $16.45 | $26.30 |
| July 2015 | $17.41 | $27.84 |
| June 2015 | $17.55 | $28.06 |
| May 2015 | $18.54 | $30.40 |
| April 2015 | $18.20 | $29.84 |
| March 2015 | $16.89 | $27.70 |
| February 2015 | $17.83 | $29.24 |
| January 2015 | $18.81 | $30.85 |
| December 2014 | $17.42 | $28.57 |
| November 2014 | $17.07 | $28.36 |
| October 2014 | $16.45 | $27.34 |
| September 2014 | $15.76 | $26.20 |
| August 2014 | $17.53 | $29.13 |
| July 2014 | $18.08 | $30.05 |
| June 2014 | $18.15 | $30.16 |
| May 2014 | $17.05 | $29.12 |
| April 2014 | $15.74 | $26.88 |
| March 2014 | $15.39 | $26.27 |
| February 2014 | $15.30 | $26.13 |
| January 2014 | $13.78 | $23.53 |
| December 2013 | $13.03 | $22.24 |
| November 2013 | $12.40 | $21.57 |
| October 2013 | $13.02 | $22.64 |
| September 2013 | $12.87 | $22.38 |
| August 2013 | $12.07 | $20.99 |
| July 2013 | $12.58 | $21.88 |
| June 2013 | $11.93 | $20.75 |
| May 2013 | $12.78 | $22.92 |
| April 2013 | $12.85 | $23.05 |
| March 2013 | $12 | $21.52 |
| February 2013 | $12.48 | $22.38 |
| January 2013 | $12.94 | $23.21 |
| December 2012 | $12.21 | $21.90 |
| November 2012 | $11.98 | $21.84 |
| October 2012 | $11.97 | $21.81 |
| September 2012 | $12.68 | $23.12 |
| August 2012 | $12.36 | $22.52 |
| July 2012 | $11.74 | $21.40 |
| June 2012 | $11.48 | $20.92 |
| May 2012 | $10.79 | $20.22 |
| April 2012 | $10.71 | $20.09 |
| March 2012 | $10.25 | $19.22 |
| February 2012 | $10.42 | $19.54 |
| January 2012 | $10.13 | $19 |
| December 2011 | $10.05 | $18.84 |
| November 2011 | $10.37 | $19.79 |
| October 2011 | $10.26 | $19.58 |
| September 2011 | $10.18 | $19.44 |
| August 2011 | $10.24 | $19.54 |
| July 2011 | $10.12 | $19.32 |
| June 2011 | $10.08 | $19.23 |
| May 2011 | $10.36 | $20.48 |
| April 2011 | $10.66 | $21.07 |
| March 2011 | $9.60 | $18.96 |
| February 2011 | $9.75 | $19.26 |
| January 2011 | $8.81 | $17.41 |
| December 2010 | $9.34 | $18.45 |
| November 2010 | $9.21 | $18.51 |
| October 2010 | $9.72 | $19.54 |
| September 2010 | $8.99 | $18.06 |
| August 2010 | $8.73 | $17.54 |
| July 2010 | $9.12 | $18.32 |
| June 2010 | $7.83 | $15.72 |
| May 2010 | $7.45 | $15.60 |
| April 2010 | $7.85 | $16.44 |
| March 2010 | $8.10 | $16.96 |
| February 2010 | $7.90 | $16.55 |
| January 2010 | $8.21 | $17.19 |
| December 2009 | $7.65 | $16.01 |
| November 2009 | $7.31 | $15.65 |
| October 2009 | $6.78 | $14.52 |
| September 2009 | $6.82 | $14.60 |
| August 2009 | $6.89 | $14.76 |
| July 2009 | $6.98 | $14.95 |
| June 2009 | $7.65 | $16.37 |
| May 2009 | $7.74 | $17.27 |
| April 2009 | $6.75 | $15.07 |
| March 2009 | $6.21 | $13.86 |
| February 2009 | $6.48 | $14.47 |
| January 2009 | $6.99 | $15.60 |
| December 2008 | $8.07 | $18.02 |
| November 2008 | $8.19 | $18.60 |
| October 2008 | $9.95 | $22.60 |
| September 2008 | $10.90 | $24.78 |
| August 2008 | $11.48 | $26.08 |
| July 2008 | $12.13 | $27.55 |
| June 2008 | $5.34 | $14.38 |
| May 2008 | $5.31 | $15.56 |
| April 2008 | $5.10 | $14.95 |
| March 2008 | $4.93 | $14.44 |
| February 2008 | $4.95 | $14.51 |
| January 2008 | $5.08 | $14.90 |
| December 2007 | $5.40 | $15.84 |
| November 2007 | $5.32 | $16.23 |
| October 2007 | $5.23 | $15.95 |
| September 2007 | $4.92 | $15.01 |
| August 2007 | $4.81 | $14.69 |
| July 2007 | $4.71 | $14.38 |
| June 2007 | $4.86 | $14.84 |
| May 2007 | $4.86 | $16.06 |
| April 2007 | $4.78 | $15.79 |
| March 2007 | $4.73 | $15.63 |
| February 2007 | $4.55 | $15.05 |
| January 2007 | $4.77 | $15.77 |
| December 2006 | $4.89 | $16.16 |
| November 2006 | $4.58 | $15.71 |
| October 2006 | $4.18 | $14.31 |
| September 2006 | $4.07 | $13.93 |
| August 2006 | $4.04 | $13.83 |
| July 2006 | $3.78 | $12.94 |
| June 2006 | $3.64 | $12.48 |
| May 2006 | $3.53 | $13.25 |
| April 2006 | $3.48 | $13.08 |
| March 2006 | $3.40 | $12.76 |
| February 2006 | $3.41 | $12.79 |
| January 2006 | $3.43 | $12.86 |
| December 2005 | $3.27 | $12.28 |
| November 2005 | $3.14 | $12.10 |
| October 2005 | $3.06 | $11.78 |
| September 2005 | $3.20 | $12.33 |
| August 2005 | $3.20 | $12.34 |
| July 2005 | $3.13 | $12.05 |
| June 2005 | $3.27 | $12.59 |
| May 2005 | $3.13 | $13.16 |
| April 2005 | $3.08 | $12.96 |
| March 2005 | $3.02 | $12.71 |
| February 2005 | $3.02 | $12.71 |
| January 2005 | $3.06 | $12.87 |
| December 2004 | $3.07 | $12.91 |
| November 2004 | $2.61 | $11.48 |
| October 2004 | $2.56 | $11.28 |
| September 2004 | $2.44 | $10.71 |
| August 2004 | $2.40 | $10.56 |
| July 2004 | $2.28 | $10.01 |
| June 2004 | $2.29 | $10.06 |
| May 2004 | $2.18 | $10.66 |
| April 2004 | $2.10 | $10.29 |
| March 2004 | $2.09 | $10.26 |
| February 2004 | $2.07 | $10.14 |
| January 2004 | $1.91 | $9.34 |
| December 2003 | $1.94 | $9.50 |
| November 2003 | $1.77 | $9.16 |
| October 2003 | $1.66 | $8.59 |
| September 2003 | $1.60 | $8.30 |
| August 2003 | $1.38 | $9.13 |
| July 2003 | $1.43 | $9.44 |
| June 2003 | $1.59 | $10.52 |
| May 2003 | $1.62 | $10.78 |
| April 2003 | $1.55 | $10.26 |
| March 2003 | $1.51 | $10 |
| February 2003 | $1.48 | $9.82 |
| January 2003 | $1.56 | $10.31 |
| December 2002 | $1.62 | $10.73 |
| November 2002 | $1.43 | $9.99 |
| October 2002 | $1.41 | $9.87 |
| September 2002 | $1.44 | $10.02 |
| August 2002 | $1.50 | $10.44 |
| July 2002 | $1.40 | $9.73 |
| June 2002 | $1.42 | $9.89 |
| May 2002 | $1.32 | $10.21 |
| April 2002 | $1.30 | $10.08 |
| March 2002 | $1.21 | $9.36 |
| February 2002 | $1.15 | $8.90 |
| January 2002 | $1.18 | $9.19 |
| December 2001 | $1.22 | $9.44 |
| November 2001 | $1.16 | $9.47 |
| October 2001 | $1.16 | $9.50 |
| September 2001 | $1.20 | $9.81 |
| August 2001 | $1.20 | $9.81 |
| July 2001 | $1.22 | $10 |
| June 2001 | $1.26 | $10.31 |
| May 2001 | $1.09 | $9.89 |
| April 2001 | $1.04 | $9.46 |
| March 2001 | $1.03 | $9.29 |
| February 2001 | $1 | $9.10 |
| January 2001 | $1.01 | $9.16 |
| December 2000 | $1.17 | $10.59 |
| November 2000 | $1.14 | $10.85 |
| October 2000 | $1.14 | $10.79 |
| September 2000 | $1.12 | $10.65 |
| August 2000 | $1.07 | $10.19 |
| July 2000 | $1.11 | $10.52 |
| June 2000 | $1.12 | $10.65 |
| May 2000 | $0.99 | $10.32 |
| April 2000 | $1.02 | $10.69 |
| March 2000 | $1.07 | $11.15 |
| February 2000 | $0.91 | $9.47 |
| January 2000 | $1.06 | $11.05 |
| December 1999 | $1 | $10.46 |
| November 1999 | $0.96 | $10.52 |
| October 1999 | $0.96 | $10.52 |
| September 1999 | $1.11 | $12.17 |
| August 1999 | $1.14 | $12.50 |
| July 1999 | $1.24 | $13.68 |
| June 1999 | $1.16 | $12.76 |
| May 1999 | $1.02 | $12.30 |
| April 1999 | $1.02 | $12.30 |
| March 1999 | $1.10 | $13.15 |
| February 1999 | $1.17 | $14.01 |
| January 1999 | $1.15 | $13.81 |
| December 1998 | $1.27 | $15.26 |
| November 1998 | $1.26 | $15.65 |
| October 1998 | $1.25 | $15.52 |
| September 1998 | $1.36 | $16.87 |
| August 1998 | $1.18 | $14.67 |
| July 1998 | $1.32 | $16.31 |
| June 1998 | $1.15 | $14.27 |
| May 1998 | $1.07 | $14.21 |
| April 1998 | $1.16 | $15.42 |
| March 1998 | $1.22 | $16.11 |
| February 1998 | $1.09 | $14.40 |
| January 1998 | $1.07 | $14.21 |
UUGRY
Price: $35.16
52 week price:
Dividend Yield: 1.52%
5-year range yield:
Forward Dividend Yield: 5.41%
Payout Ratio: 344.50%
Dividend Per Share: 1.91 USD
Earnings Per Share: 2.28 USD
P/E Ratio: 15.64
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United Kingdom
Volume: 2955
Ebitda: 1.3 billionMarket Capitalization: 13.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: 7.52%
DGR5: 3.86%
DGR10: 1.92%
DGR20: 12.09%