LSE - Delayed Quote • GBp
United Utilities Group PLC (UU.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,030.50 | 1,041.00 | 1,029.50 | 1,038.50 | 1,038.50 | 1,274,857 |
| Apr 25, 2024 | 1,038.00 | 1,047.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,254,026 |
| Apr 24, 2024 | 1,039.50 | 1,040.50 | 1,031.88 | 1,037.50 | 1,037.50 | 1,746,839 |
| Apr 23, 2024 | 1,053.00 | 1,057.00 | 1,035.00 | 1,042.50 | 1,042.50 | 1,039,226 |
| Apr 22, 2024 | 1,041.00 | 1,056.50 | 1,041.00 | 1,046.50 | 1,046.50 | 2,453,915 |
| Apr 19, 2024 | 1,020.00 | 1,034.50 | 1,015.85 | 1,034.00 | 1,034.00 | 4,518,806 |
| Apr 18, 2024 | 1,008.50 | 1,018.50 | 1,007.50 | 1,018.50 | 1,018.50 | 2,385,639 |
| Apr 17, 2024 | 996.00 | 1,011.50 | 991.40 | 1,002.50 | 1,002.50 | 1,231,975 |
| Apr 16, 2024 | 998.40 | 1,017.50 | 991.20 | 1,001.00 | 1,001.00 | 1,952,923 |
| Apr 15, 2024 | 1,013.00 | 1,017.50 | 1,000.50 | 1,006.50 | 1,006.50 | 861,325 |
| Apr 12, 2024 | 1,001.50 | 1,022.00 | 998.00 | 1,014.50 | 1,014.50 | 1,523,284 |
| Apr 11, 2024 | 999.00 | 1,010.00 | 992.00 | 994.40 | 994.40 | 2,281,602 |
| Apr 10, 2024 | 1,016.50 | 1,021.00 | 990.40 | 997.80 | 997.80 | 7,805,516 |
| Apr 9, 2024 | 1,013.50 | 1,017.50 | 1,004.00 | 1,012.00 | 1,012.00 | 1,566,193 |
| Apr 8, 2024 | 1,023.00 | 1,026.00 | 1,003.50 | 1,011.50 | 1,011.50 | 2,725,576 |
| Apr 5, 2024 | 1,037.50 | 1,041.50 | 1,019.00 | 1,023.50 | 1,023.50 | 2,176,430 |
| Apr 4, 2024 | 1,035.50 | 1,049.00 | 1,034.00 | 1,044.00 | 1,044.00 | 2,870,505 |
| Apr 3, 2024 | 1,036.50 | 1,045.00 | 1,028.50 | 1,035.00 | 1,035.00 | 1,913,977 |
| Apr 2, 2024 | 1,030.50 | 1,043.50 | 1,020.00 | 1,041.00 | 1,041.00 | 2,068,034 |
| Mar 28, 2024 | 1,047.50 | 1,050.00 | 1,023.50 | 1,029.00 | 1,029.00 | 1,751,577 |
| Mar 27, 2024 | 1,042.50 | 1,045.50 | 1,022.00 | 1,045.50 | 1,045.50 | 3,516,107 |
| Mar 26, 2024 | 1,050.50 | 1,058.00 | 1,040.00 | 1,041.50 | 1,041.50 | 1,933,757 |
| Mar 25, 2024 | 1,051.50 | 1,057.09 | 1,048.50 | 1,052.00 | 1,052.00 | 1,056,440 |
| Mar 22, 2024 | 1,053.50 | 1,062.10 | 1,052.00 | 1,053.00 | 1,053.00 | 1,437,279 |
| Mar 21, 2024 | 1,054.00 | 1,061.00 | 1,041.50 | 1,049.50 | 1,049.50 | 2,345,629 |
| Mar 20, 2024 | 1,027.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 1,603,190 |
| Mar 19, 2024 | 1,023.00 | 1,029.50 | 1,016.00 | 1,026.50 | 1,026.50 | 1,377,511 |
| Mar 18, 2024 | 1,056.00 | 1,056.00 | 1,020.50 | 1,026.50 | 1,026.50 | 1,987,994 |
| Mar 15, 2024 | 1,055.00 | 1,066.50 | 1,055.00 | 1,058.50 | 1,058.50 | 6,636,751 |
| Mar 14, 2024 | 1,058.50 | 1,065.50 | 1,047.50 | 1,055.00 | 1,055.00 | 1,323,749 |
| Mar 13, 2024 | 1,046.00 | 1,064.50 | 1,046.00 | 1,057.50 | 1,057.50 | 2,831,981 |
| Mar 12, 2024 | 1,060.50 | 1,070.00 | 1,041.00 | 1,041.00 | 1,041.00 | 2,563,694 |
| Mar 11, 2024 | 1,054.50 | 1,060.50 | 1,048.00 | 1,054.50 | 1,054.50 | 880,200 |
| Mar 8, 2024 | 1,053.50 | 1,059.00 | 1,043.50 | 1,057.00 | 1,057.00 | 1,431,125 |
| Mar 7, 2024 | 1,030.00 | 1,062.50 | 1,024.00 | 1,054.00 | 1,054.00 | 2,805,000 |
| Mar 6, 2024 | 1,020.50 | 1,038.00 | 1,016.00 | 1,033.00 | 1,033.00 | 3,339,734 |
| Mar 5, 2024 | 1,018.50 | 1,025.50 | 1,014.50 | 1,023.00 | 1,023.00 | 1,203,411 |
| Mar 4, 2024 | 1,016.00 | 1,023.50 | 1,010.00 | 1,017.00 | 1,017.00 | 1,494,714 |
| Mar 1, 2024 | 1,020.00 | 1,027.00 | 1,006.00 | 1,017.50 | 1,017.50 | 2,689,163 |
| Feb 29, 2024 | 1,034.50 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,003,329 |
| Feb 28, 2024 | 1,034.00 | 1,037.00 | 1,017.50 | 1,027.00 | 1,027.00 | 1,570,438 |
| Feb 27, 2024 | 1,023.50 | 1,033.50 | 1,020.50 | 1,032.00 | 1,032.00 | 1,201,414 |
| Feb 26, 2024 | 1,033.50 | 1,034.50 | 1,019.50 | 1,023.50 | 1,023.50 | 1,779,715 |
| Feb 23, 2024 | 1,042.50 | 1,048.50 | 1,030.50 | 1,034.50 | 1,034.50 | 1,538,323 |
| Feb 22, 2024 | 1,054.50 | 1,056.00 | 1,038.00 | 1,042.00 | 1,042.00 | 1,485,252 |
| Feb 21, 2024 | 1,060.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,052.00 | 910,915 |
| Feb 20, 2024 | 1,043.50 | 1,055.50 | 1,032.00 | 1,054.00 | 1,054.00 | 2,182,360 |
| Feb 19, 2024 | 1,046.00 | 1,049.50 | 1,035.50 | 1,041.50 | 1,041.50 | 929,929 |
| Feb 16, 2024 | 1,042.50 | 1,048.00 | 1,033.00 | 1,043.00 | 1,043.00 | 1,048,112 |
| Feb 15, 2024 | 1,025.50 | 1,048.50 | 1,021.50 | 1,040.50 | 1,040.50 | 1,461,379 |
| Feb 14, 2024 | 1,032.00 | 1,041.00 | 1,012.50 | 1,023.00 | 1,023.00 | 3,058,310 |
| Feb 13, 2024 | 1,034.00 | 1,042.00 | 1,023.00 | 1,026.50 | 1,026.50 | 1,876,768 |
| Feb 12, 2024 | 1,017.50 | 1,037.00 | 1,016.50 | 1,032.00 | 1,032.00 | 2,295,763 |
| Feb 9, 2024 | 1,023.50 | 1,027.50 | 1,016.00 | 1,016.50 | 1,016.50 | 2,037,341 |
| Feb 8, 2024 | 1,043.50 | 1,051.00 | 1,025.50 | 1,025.50 | 1,025.50 | 1,816,118 |
| Feb 7, 2024 | 1,049.50 | 1,056.00 | 1,042.50 | 1,044.50 | 1,044.50 | 3,653,853 |
| Feb 6, 2024 | 1,048.00 | 1,053.50 | 1,026.50 | 1,049.00 | 1,049.00 | 2,032,299 |
| Feb 5, 2024 | 1,055.00 | 1,064.00 | 1,042.50 | 1,049.50 | 1,049.50 | 2,437,992 |
| Feb 2, 2024 | 1,072.00 | 1,084.00 | 1,057.00 | 1,057.00 | 1,057.00 | 4,199,479 |
| Feb 1, 2024 | 1,061.00 | 1,075.53 | 1,060.00 | 1,062.50 | 1,062.50 | 3,699,376 |
| Jan 31, 2024 | 1,055.50 | 1,068.50 | 1,050.50 | 1,066.50 | 1,066.50 | 3,155,538 |
| Jan 30, 2024 | 1,049.50 | 1,061.50 | 1,044.50 | 1,057.50 | 1,057.50 | 1,368,098 |
| Jan 29, 2024 | 1,054.00 | 1,058.00 | 1,047.50 | 1,050.00 | 1,050.00 | 940,892 |
| Jan 26, 2024 | 1,027.00 | 1,057.50 | 1,026.50 | 1,057.50 | 1,057.50 | 1,735,285 |
| Jan 25, 2024 | 1,026.50 | 1,031.50 | 1,018.50 | 1,026.00 | 1,026.00 | 1,121,328 |
| Jan 24, 2024 | 1,043.50 | 1,047.50 | 1,030.50 | 1,031.50 | 1,031.50 | 953,674 |
| Jan 23, 2024 | 1,041.00 | 1,041.00 | 1,028.10 | 1,035.00 | 1,035.00 | 1,625,751 |
| Jan 22, 2024 | 1,015.50 | 1,040.50 | 1,015.50 | 1,036.50 | 1,036.50 | 1,431,182 |
| Jan 19, 2024 | 1,021.00 | 1,027.50 | 1,013.50 | 1,017.00 | 1,017.00 | 3,277,635 |
| Jan 18, 2024 | 1,028.00 | 1,029.00 | 1,013.50 | 1,020.50 | 1,020.50 | 1,555,220 |
| Jan 17, 2024 | 1,047.00 | 1,048.00 | 1,014.00 | 1,029.50 | 1,029.50 | 1,747,437 |
| Jan 16, 2024 | 1,052.50 | 1,062.00 | 1,047.00 | 1,057.50 | 1,057.50 | 1,990,260 |
| Jan 15, 2024 | 1,056.50 | 1,061.50 | 1,045.50 | 1,051.00 | 1,051.00 | 1,018,858 |
| Jan 12, 2024 | 1,037.00 | 1,050.50 | 1,035.50 | 1,049.50 | 1,049.50 | 1,157,802 |
| Jan 11, 2024 | 1,061.50 | 1,063.50 | 1,032.00 | 1,033.00 | 1,033.00 | 1,963,787 |
| Jan 10, 2024 | 1,051.00 | 1,056.00 | 1,039.00 | 1,054.00 | 1,054.00 | 1,919,121 |
| Jan 9, 2024 | 1,047.00 | 1,059.50 | 1,041.77 | 1,054.50 | 1,054.50 | 2,241,307 |
| Jan 8, 2024 | 1,056.00 | 1,057.50 | 1,041.00 | 1,045.50 | 1,045.50 | 1,044,066 |
| Jan 5, 2024 | 1,057.00 | 1,064.50 | 1,044.50 | 1,057.50 | 1,057.50 | 1,320,723 |
| Jan 4, 2024 | 1,055.00 | 1,063.50 | 1,047.50 | 1,063.50 | 1,063.50 | 1,250,868 |
| Jan 3, 2024 | 1,042.50 | 1,054.00 | 1,040.00 | 1,054.00 | 1,054.00 | 1,300,381 |
| Jan 2, 2024 | 1,058.50 | 1,065.00 | 1,042.00 | 1,044.00 | 1,044.00 | 1,220,155 |
| Dec 29, 2023 | 1,064.00 | 1,067.00 | 1,057.00 | 1,059.50 | 1,059.50 | 510,883 |
| Dec 28, 2023 | 1,069.50 | 1,071.50 | 1,057.50 | 1,059.00 | 1,059.00 | 508,225 |
| Dec 27, 2023 | 1,071.50 | 1,079.50 | 1,063.00 | 1,063.00 | 1,063.00 | 1,041,431 |
| Dec 22, 2023 | 1,067.50 | 1,077.00 | 1,062.50 | 1,070.50 | 1,070.50 | 775,440 |
| Dec 21, 2023 | 16.59 Dividend | |||||
| Dec 21, 2023 | 1,080.00 | 1,084.50 | 1,067.50 | 1,068.00 | 1,068.00 | 2,690,425 |
| Dec 20, 2023 | 1,100.50 | 1,108.50 | 1,092.00 | 1,100.50 | 1,083.91 | 2,279,990 |
| Dec 19, 2023 | 1,084.50 | 1,097.00 | 1,071.50 | 1,092.00 | 1,075.54 | 1,817,727 |
| Dec 18, 2023 | 1,091.00 | 1,102.00 | 1,075.27 | 1,078.00 | 1,061.75 | 2,059,910 |
| Dec 15, 2023 | 1,104.50 | 1,113.00 | 1,087.50 | 1,092.00 | 1,075.54 | 3,952,429 |
| Dec 14, 2023 | 1,131.00 | 1,139.50 | 1,109.50 | 1,112.00 | 1,095.24 | 1,489,164 |
| Dec 13, 2023 | 1,100.50 | 1,116.50 | 1,092.50 | 1,110.00 | 1,093.27 | 2,353,638 |
| Dec 12, 2023 | 1,109.00 | 1,109.00 | 1,094.00 | 1,099.50 | 1,082.93 | 1,841,828 |
| Dec 11, 2023 | 1,108.00 | 1,112.50 | 1,093.00 | 1,107.50 | 1,090.80 | 2,103,065 |
| Dec 8, 2023 | 1,108.50 | 1,116.50 | 1,098.50 | 1,109.50 | 1,092.77 | 3,086,565 |
| Dec 7, 2023 | 1,100.50 | 1,115.50 | 1,089.50 | 1,105.50 | 1,088.83 | 1,933,503 |
| Dec 6, 2023 | 1,089.50 | 1,098.00 | 1,078.00 | 1,096.50 | 1,079.97 | 3,116,802 |
| Dec 5, 2023 | 1,067.50 | 1,092.50 | 1,062.00 | 1,085.00 | 1,068.64 | 1,853,188 |
| Dec 4, 2023 | 1,057.00 | 1,087.00 | 1,044.00 | 1,073.00 | 1,056.82 | 2,340,435 |
| Dec 1, 2023 | 1,093.00 | 1,099.00 | 1,081.00 | 1,092.00 | 1,075.54 | 2,214,584 |
| Nov 30, 2023 | 1,119.00 | 1,128.50 | 1,067.50 | 1,091.00 | 1,074.55 | 5,777,298 |
| Nov 29, 2023 | 1,117.50 | 1,126.00 | 1,111.50 | 1,125.00 | 1,108.04 | 2,529,221 |
| Nov 28, 2023 | 1,104.00 | 1,121.00 | 1,101.50 | 1,117.50 | 1,100.65 | 1,903,990 |
| Nov 27, 2023 | 1,107.50 | 1,117.00 | 1,100.50 | 1,107.50 | 1,090.80 | 1,300,218 |
| Nov 24, 2023 | 1,098.00 | 1,110.00 | 1,095.50 | 1,108.50 | 1,091.79 | 843,067 |
| Nov 23, 2023 | 1,089.00 | 1,100.50 | 1,085.50 | 1,099.00 | 1,082.43 | 1,050,355 |
| Nov 22, 2023 | 1,081.50 | 1,090.50 | 1,076.50 | 1,089.50 | 1,073.08 | 1,630,818 |
| Nov 21, 2023 | 1,077.00 | 1,083.50 | 1,068.50 | 1,076.50 | 1,060.27 | 1,232,070 |
| Nov 20, 2023 | 1,082.00 | 1,091.00 | 1,072.00 | 1,077.00 | 1,060.76 | 1,605,979 |
| Nov 17, 2023 | 1,086.00 | 1,090.50 | 1,078.00 | 1,084.00 | 1,067.66 | 2,157,131 |
| Nov 16, 2023 | 1,075.00 | 1,101.00 | 1,065.00 | 1,078.00 | 1,061.75 | 3,118,377 |
| Nov 15, 2023 | 1,098.00 | 1,109.50 | 1,083.00 | 1,083.00 | 1,066.67 | 2,096,141 |
| Nov 14, 2023 | 1,078.00 | 1,093.00 | 1,072.00 | 1,092.00 | 1,075.54 | 2,314,056 |
| Nov 13, 2023 | 1,071.00 | 1,079.50 | 1,065.00 | 1,076.50 | 1,060.27 | 1,923,940 |
| Nov 10, 2023 | 1,064.50 | 1,074.00 | 1,057.50 | 1,068.50 | 1,052.39 | 2,865,776 |
| Nov 9, 2023 | 1,063.50 | 1,071.50 | 1,054.50 | 1,068.50 | 1,052.39 | 1,601,533 |
| Nov 8, 2023 | 1,067.50 | 1,070.00 | 1,057.00 | 1,063.00 | 1,046.98 | 1,688,411 |
| Nov 7, 2023 | 1,064.50 | 1,077.00 | 1,058.00 | 1,068.50 | 1,052.39 | 1,350,889 |
| Nov 6, 2023 | 1,077.50 | 1,084.50 | 1,065.50 | 1,067.00 | 1,050.92 | 2,359,905 |
| Nov 3, 2023 | 1,086.00 | 1,099.50 | 1,073.18 | 1,080.50 | 1,064.21 | 2,371,119 |
| Nov 2, 2023 | 1,094.00 | 1,100.50 | 1,076.50 | 1,081.50 | 1,065.20 | 3,169,348 |
| Nov 1, 2023 | 1,061.00 | 1,088.00 | 1,058.50 | 1,088.00 | 1,071.60 | 2,853,369 |
| Oct 31, 2023 | 1,067.00 | 1,071.00 | 1,048.50 | 1,063.00 | 1,046.98 | 2,560,280 |
| Oct 30, 2023 | 1,060.50 | 1,070.00 | 1,048.00 | 1,056.50 | 1,040.57 | 1,333,717 |
| Oct 27, 2023 | 1,053.00 | 1,059.00 | 1,045.50 | 1,053.50 | 1,037.62 | 2,234,137 |
| Oct 26, 2023 | 1,047.50 | 1,058.00 | 1,039.50 | 1,054.00 | 1,038.11 | 6,975,170 |
| Oct 25, 2023 | 1,039.50 | 1,046.00 | 1,024.50 | 1,045.50 | 1,029.74 | 1,820,325 |
| Oct 24, 2023 | 1,013.00 | 1,042.75 | 1,013.00 | 1,038.00 | 1,022.35 | 1,565,205 |
| Oct 23, 2023 | 1,024.00 | 1,030.00 | 996.58 | 1,012.00 | 996.74 | 1,307,614 |
| Oct 20, 2023 | 1,011.50 | 1,025.00 | 1,007.50 | 1,025.00 | 1,009.55 | 7,497,931 |
| Oct 19, 2023 | 1,025.50 | 1,038.50 | 1,010.50 | 1,016.00 | 1,000.68 | 2,236,175 |
| Oct 18, 2023 | 1,028.00 | 1,042.00 | 1,025.50 | 1,033.00 | 1,017.43 | 1,886,041 |
| Oct 17, 2023 | 1,018.00 | 1,057.50 | 1,015.50 | 1,029.50 | 1,013.98 | 2,145,764 |
| Oct 16, 2023 | 1,010.00 | 1,028.50 | 969.40 | 1,019.00 | 1,003.64 | 2,154,760 |
| Oct 13, 2023 | 978.00 | 999.80 | 978.00 | 999.80 | 984.73 | 1,536,705 |
| Oct 12, 2023 | 980.80 | 992.80 | 971.60 | 980.60 | 965.82 | 2,154,376 |
| Oct 11, 2023 | 959.20 | 978.40 | 955.80 | 974.20 | 959.51 | 1,484,825 |
| Oct 10, 2023 | 943.40 | 964.20 | 934.20 | 960.20 | 945.73 | 2,272,942 |
| Oct 9, 2023 | 934.40 | 947.40 | 925.18 | 938.20 | 924.06 | 1,955,549 |
| Oct 6, 2023 | 933.40 | 936.20 | 910.20 | 934.60 | 920.51 | 1,419,359 |
| Oct 5, 2023 | 926.80 | 936.00 | 919.80 | 933.20 | 919.13 | 1,452,112 |
| Oct 4, 2023 | 916.00 | 935.80 | 910.40 | 920.00 | 906.13 | 2,321,447 |
| Oct 3, 2023 | 951.60 | 952.00 | 909.00 | 913.00 | 899.24 | 1,953,410 |
| Oct 2, 2023 | 967.80 | 981.40 | 944.40 | 950.60 | 936.27 | 3,557,483 |
| Sep 29, 2023 | 912.80 | 961.00 | 904.40 | 948.20 | 933.91 | 3,125,011 |
| Sep 28, 2023 | 939.60 | 952.80 | 908.80 | 911.00 | 897.27 | 6,835,089 |
| Sep 27, 2023 | 968.60 | 968.60 | 943.60 | 945.40 | 931.15 | 1,050,061 |
| Sep 26, 2023 | 962.40 | 977.20 | 956.60 | 969.20 | 954.59 | 1,617,215 |
| Sep 25, 2023 | 977.20 | 979.40 | 957.00 | 970.00 | 955.38 | 4,391,009 |
| Sep 22, 2023 | 977.20 | 992.60 | 970.60 | 980.60 | 965.82 | 1,816,378 |
| Sep 21, 2023 | 988.20 | 998.20 | 983.40 | 987.80 | 972.91 | 1,679,679 |
| Sep 20, 2023 | 983.80 | 999.20 | 979.70 | 995.40 | 980.39 | 985,562 |
| Sep 19, 2023 | 977.20 | 981.40 | 971.20 | 976.80 | 962.07 | 995,368 |
| Sep 18, 2023 | 978.80 | 984.80 | 971.80 | 975.20 | 960.50 | 1,717,059 |
| Sep 15, 2023 | 986.80 | 996.20 | 979.00 | 985.60 | 970.74 | 4,943,570 |
| Sep 14, 2023 | 950.20 | 986.00 | 950.20 | 982.40 | 967.59 | 1,575,672 |
| Sep 13, 2023 | 956.20 | 960.70 | 937.60 | 947.20 | 932.92 | 2,280,228 |
| Sep 12, 2023 | 964.80 | 976.20 | 953.40 | 955.40 | 941.00 | 3,698,541 |
| Sep 11, 2023 | 956.40 | 968.40 | 955.60 | 968.40 | 953.80 | 1,642,993 |
| Sep 8, 2023 | 947.20 | 955.00 | 940.40 | 952.20 | 937.85 | 949,702 |
| Sep 7, 2023 | 925.60 | 944.40 | 919.80 | 944.40 | 930.16 | 1,300,944 |
| Sep 6, 2023 | 921.80 | 934.40 | 917.80 | 927.00 | 913.03 | 2,157,416 |
| Sep 5, 2023 | 928.80 | 936.60 | 926.64 | 927.80 | 913.81 | 1,389,789 |
| Sep 4, 2023 | 937.20 | 942.40 | 931.00 | 932.00 | 917.95 | 856,483 |
| Sep 1, 2023 | 942.60 | 947.20 | 932.00 | 932.00 | 917.95 | 3,752,405 |
| Aug 31, 2023 | 942.00 | 949.80 | 938.15 | 947.00 | 932.72 | 5,230,065 |
| Aug 30, 2023 | 942.00 | 947.60 | 931.60 | 940.00 | 925.83 | 833,615 |
| Aug 29, 2023 | 927.80 | 940.00 | 922.20 | 940.00 | 925.83 | 7,999,263 |
| Aug 25, 2023 | 917.00 | 924.80 | 917.00 | 920.20 | 906.33 | 901,428 |
| Aug 24, 2023 | 917.00 | 925.40 | 914.60 | 921.20 | 907.31 | 1,293,810 |
| Aug 23, 2023 | 907.00 | 925.40 | 905.60 | 915.20 | 901.40 | 1,759,539 |
| Aug 22, 2023 | 904.20 | 906.40 | 896.76 | 904.40 | 890.77 | 875,669 |
| Aug 21, 2023 | 908.00 | 915.60 | 900.80 | 900.80 | 887.22 | 1,661,259 |
| Aug 18, 2023 | 918.00 | 920.00 | 905.20 | 913.40 | 899.63 | 1,294,313 |
| Aug 17, 2023 | 926.20 | 930.80 | 912.80 | 919.20 | 905.34 | 1,074,461 |
| Aug 16, 2023 | 931.80 | 936.80 | 923.40 | 926.20 | 912.24 | 1,099,400 |
| Aug 15, 2023 | 948.60 | 950.64 | 933.01 | 935.60 | 921.50 | 2,566,368 |
| Aug 14, 2023 | 958.00 | 958.00 | 946.00 | 953.60 | 939.22 | 1,448,493 |
| Aug 11, 2023 | 965.00 | 972.80 | 956.80 | 957.60 | 943.16 | 953,576 |
| Aug 10, 2023 | 958.60 | 971.80 | 955.51 | 971.80 | 957.15 | 1,001,421 |
| Aug 9, 2023 | 979.00 | 979.20 | 946.00 | 956.80 | 942.38 | 2,242,919 |
| Aug 8, 2023 | 970.20 | 983.00 | 968.40 | 974.80 | 960.10 | 1,098,828 |
| Aug 7, 2023 | 974.60 | 987.60 | 966.60 | 973.40 | 958.73 | 1,588,740 |
| Aug 4, 2023 | 964.00 | 976.80 | 956.60 | 975.60 | 960.89 | 2,301,001 |
| Aug 3, 2023 | 974.20 | 979.80 | 960.20 | 964.00 | 949.47 | 1,574,150 |
| Aug 2, 2023 | 980.00 | 986.92 | 974.80 | 975.80 | 961.09 | 1,034,323 |
| Aug 1, 2023 | 1,004.00 | 1,007.00 | 994.60 | 995.40 | 980.39 | 1,566,420 |
| Jul 31, 2023 | 994.40 | 1,008.00 | 994.40 | 999.00 | 983.94 | 1,653,876 |
| Jul 28, 2023 | 1,009.50 | 1,009.50 | 997.60 | 997.60 | 982.56 | 1,763,668 |
| Jul 27, 2023 | 1,008.50 | 1,010.50 | 1,001.00 | 1,008.00 | 992.80 | 2,784,337 |
| Jul 26, 2023 | 1,000.00 | 1,006.00 | 992.00 | 1,005.00 | 989.85 | 2,382,445 |
| Jul 25, 2023 | 999.20 | 1,001.50 | 993.20 | 1,000.00 | 984.93 | 1,267,120 |
| Jul 24, 2023 | 995.20 | 1,007.00 | 992.30 | 1,006.00 | 990.83 | 1,402,782 |
| Jul 21, 2023 | 997.60 | 1,003.50 | 993.00 | 999.60 | 984.53 | 4,723,846 |
| Jul 20, 2023 | 994.60 | 1,001.50 | 989.20 | 994.60 | 979.61 | 2,084,746 |
| Jul 19, 2023 | 960.40 | 1,000.50 | 959.40 | 990.00 | 975.08 | 1,757,253 |
| Jul 18, 2023 | 953.80 | 958.00 | 947.20 | 954.60 | 940.21 | 2,794,574 |
| Jul 17, 2023 | 947.80 | 964.05 | 947.55 | 951.60 | 937.25 | 1,204,768 |
| Jul 14, 2023 | 952.00 | 954.60 | 946.00 | 951.00 | 936.66 | 1,541,284 |
| Jul 13, 2023 | 955.40 | 957.00 | 948.20 | 954.00 | 939.62 | 1,441,008 |
| Jul 12, 2023 | 939.60 | 951.60 | 929.20 | 951.60 | 937.25 | 1,598,725 |
| Jul 11, 2023 | 941.20 | 943.20 | 926.60 | 935.20 | 921.10 | 2,014,036 |
| Jul 10, 2023 | 938.80 | 951.80 | 925.60 | 941.00 | 926.81 | 2,114,988 |
| Jul 7, 2023 | 940.20 | 940.20 | 923.20 | 931.60 | 917.56 | 1,790,389 |
| Jul 6, 2023 | 957.60 | 962.60 | 941.20 | 947.20 | 932.92 | 3,781,832 |
| Jul 5, 2023 | 959.20 | 959.80 | 932.40 | 932.80 | 918.74 | 2,039,838 |
| Jul 4, 2023 | 967.20 | 967.44 | 955.80 | 961.80 | 947.30 | 3,254,635 |
| Jul 3, 2023 | 963.20 | 970.95 | 953.34 | 966.00 | 951.44 | 2,613,331 |
| Jun 30, 2023 | 978.00 | 979.40 | 957.86 | 961.60 | 947.10 | 3,842,573 |
| Jun 29, 2023 | 1,005.00 | 1,005.58 | 972.20 | 976.20 | 961.48 | 5,464,040 |
| Jun 28, 2023 | 1,006.50 | 1,014.00 | 1,000.50 | 1,004.50 | 989.36 | 3,188,045 |
| Jun 27, 2023 | 997.60 | 1,010.50 | 995.32 | 1,003.00 | 987.88 | 1,479,884 |
| Jun 26, 2023 | 999.40 | 1,005.00 | 986.60 | 993.40 | 978.42 | 1,184,183 |
| Jun 23, 2023 | 1,002.00 | 1,011.50 | 996.80 | 998.40 | 983.35 | 1,584,037 |
| Jun 22, 2023 | 30.34 Dividend | |||||
| Jun 22, 2023 | 1,003.50 | 1,004.69 | 994.20 | 1,001.00 | 985.91 | 1,720,670 |
| Jun 21, 2023 | 1,033.50 | 1,041.00 | 1,011.50 | 1,036.50 | 990.99 | 1,990,774 |
| Jun 20, 2023 | 1,040.50 | 1,047.50 | 1,036.99 | 1,043.00 | 997.21 | 1,189,166 |
| Jun 19, 2023 | 1,046.00 | 1,052.00 | 1,041.50 | 1,041.50 | 995.77 | 939,434 |
| Jun 16, 2023 | 1,038.50 | 1,049.00 | 1,034.50 | 1,040.00 | 994.34 | 4,482,116 |
| Jun 15, 2023 | 1,037.50 | 1,046.00 | 1,034.50 | 1,037.00 | 991.47 | 981,333 |
| Jun 14, 2023 | 1,038.50 | 1,043.50 | 1,036.00 | 1,039.00 | 993.38 | 1,270,225 |
| Jun 13, 2023 | 1,059.50 | 1,061.50 | 1,036.00 | 1,038.50 | 992.90 | 1,780,538 |
| Jun 12, 2023 | 1,059.00 | 1,064.00 | 1,050.00 | 1,055.50 | 1,009.16 | 1,379,668 |
| Jun 9, 2023 | 1,058.50 | 1,062.00 | 1,049.50 | 1,055.50 | 1,009.16 | 2,526,291 |
| Jun 8, 2023 | 1,062.50 | 1,067.50 | 1,053.00 | 1,055.50 | 1,009.16 | 2,081,414 |
| Jun 7, 2023 | 1,067.00 | 1,073.13 | 1,062.00 | 1,062.00 | 1,015.37 | 1,788,300 |
| Jun 6, 2023 | 1,048.50 | 1,069.00 | 1,047.50 | 1,068.50 | 1,021.59 | 1,560,764 |
| Jun 5, 2023 | 1,039.00 | 1,061.50 | 1,038.13 | 1,052.00 | 1,005.81 | 1,849,198 |
| Jun 2, 2023 | 1,033.00 | 1,036.50 | 1,019.50 | 1,036.50 | 990.99 | 3,297,719 |
| Jun 1, 2023 | 1,013.00 | 1,035.00 | 1,007.38 | 1,032.00 | 986.69 | 4,040,148 |
| May 31, 2023 | 1,009.50 | 1,033.50 | 1,004.50 | 1,012.50 | 968.05 | 9,042,517 |
| May 30, 2023 | 1,006.50 | 1,019.00 | 1,001.00 | 1,010.50 | 966.13 | 2,084,772 |
| May 26, 2023 | 1,011.50 | 1,015.00 | 1,000.00 | 1,004.50 | 960.40 | 1,635,037 |
| May 25, 2023 | 1,018.50 | 1,027.50 | 1,001.00 | 1,001.50 | 957.53 | 2,304,010 |
| May 24, 2023 | 1,037.00 | 1,037.00 | 1,009.50 | 1,015.00 | 970.44 | 2,832,354 |
| May 23, 2023 | 1,040.00 | 1,045.00 | 1,024.00 | 1,041.00 | 995.29 | 2,083,705 |
| May 22, 2023 | 1,043.00 | 1,055.00 | 1,037.00 | 1,040.50 | 994.82 | 1,450,651 |
| May 19, 2023 | 1,043.50 | 1,063.55 | 1,032.00 | 1,041.00 | 995.29 | 1,607,112 |
| May 18, 2023 | 1,070.00 | 1,073.50 | 1,037.00 | 1,044.50 | 998.64 | 1,432,965 |
| May 17, 2023 | 1,075.00 | 1,075.00 | 1,061.00 | 1,063.00 | 1,016.33 | 950,115 |
| May 16, 2023 | 1,073.50 | 1,088.00 | 1,073.50 | 1,079.00 | 1,031.63 | 1,728,840 |
| May 15, 2023 | 1,079.00 | 1,086.00 | 1,073.50 | 1,076.00 | 1,028.76 | 966,858 |
| May 12, 2023 | 1,079.50 | 1,087.00 | 1,072.72 | 1,077.00 | 1,029.71 | 984,161 |
| May 11, 2023 | 1,088.00 | 1,090.50 | 1,067.00 | 1,076.50 | 1,029.24 | 1,401,792 |
| May 10, 2023 | 1,089.50 | 1,098.00 | 1,082.50 | 1,086.50 | 1,038.80 | 1,385,400 |
| May 9, 2023 | 1,084.00 | 1,096.50 | 1,077.00 | 1,088.50 | 1,040.71 | 1,094,310 |
| May 5, 2023 | 1,089.50 | 1,096.50 | 1,079.00 | 1,094.50 | 1,046.45 | 700,939 |
| May 4, 2023 | 1,074.00 | 1,090.50 | 1,069.50 | 1,090.00 | 1,042.14 | 1,666,553 |
| May 3, 2023 | 1,074.50 | 1,086.50 | 1,072.00 | 1,079.50 | 1,032.10 | 1,233,090 |
| May 2, 2023 | 1,082.00 | 1,084.50 | 1,053.00 | 1,074.50 | 1,027.32 | 1,583,752 |
| Apr 28, 2023 | 1,082.00 | 1,086.50 | 1,075.00 | 1,082.00 | 1,034.49 | 2,223,630 |
| Apr 27, 2023 | 1,080.00 | 1,088.00 | 1,075.50 | 1,080.00 | 1,032.58 | 1,200,788 |
| Apr 26, 2023 | 1,090.50 | 1,098.00 | 1,081.50 | 1,082.50 | 1,034.97 | 1,108,219 |
Related Tickers
SVT.L Severn Trent PLC
2,458.00
+0.66%
PNN.L Pennon Group Plc
665.50
+1.45%
WTRG Essential Utilities, Inc.
36.36
-0.57%
SVT1.F Severn Trent PLC
28.60
+0.70%
1857.HK China Everbright Water Limited
1.350
0.00%
0855.HK China Water Affairs Group Limited
4.930
+1.02%
AWK American Water Works Company, Inc.
121.30
-0.21%
YORW The York Water Company
35.37
0.00%