United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 999.40 | 1,005.00 | 986.60 | 993.40 | 852.77 | 1,184,183 |
| 2023-06-23 | 1,002.00 | 1,011.50 | 996.80 | 998.40 | 857.06 | 1,584,038 |
| 2023-06-22 | 1,003.50 | 1,004.69 | 994.20 | 1,001.00 | 859.30 | 1,720,671 |
| 2023-06-21 | 1,033.50 | 1,041.00 | 1,011.50 | 1,036.50 | 863.72 | 1,990,774 |
| 2023-06-20 | 1,040.50 | 1,047.50 | 1,037.00 | 1,043.00 | 869.14 | 1,189,167 |
| 2023-06-19 | 1,046.00 | 1,052.00 | 1,041.50 | 1,041.50 | 867.89 | 939,435 |
| 2023-06-16 | 1,038.50 | 1,049.00 | 1,034.50 | 1,040.00 | 866.64 | 4,482,116 |
| 2023-06-15 | 1,037.50 | 1,046.00 | 1,034.50 | 1,037.00 | 864.14 | 981,333 |
| 2023-06-14 | 1,038.50 | 1,043.50 | 1,036.00 | 1,039.00 | 865.81 | 1,270,225 |
| 2023-06-13 | 1,059.50 | 1,061.50 | 1,036.00 | 1,038.50 | 865.39 | 1,780,538 |
| 2023-06-12 | 1,059.00 | 1,064.00 | 1,050.00 | 1,055.50 | 879.56 | 1,379,669 |
| 2023-06-09 | 1,058.50 | 1,062.00 | 1,049.50 | 1,055.50 | 879.56 | 2,526,292 |
| 2023-06-08 | 1,062.50 | 1,067.50 | 1,053.00 | 1,055.50 | 879.56 | 2,081,415 |
| 2023-06-07 | 1,067.00 | 1,073.13 | 1,062.00 | 1,062.00 | 884.97 | 1,788,301 |
| 2023-06-06 | 1,048.50 | 1,069.00 | 1,047.50 | 1,068.50 | 890.39 | 1,560,764 |
| 2023-06-05 | 1,039.00 | 1,061.50 | 1,038.13 | 1,052.00 | 876.64 | 1,849,199 |
| 2023-06-02 | 1,033.00 | 1,036.50 | 1,019.50 | 1,036.50 | 863.72 | 3,297,719 |
| 2023-06-01 | 1,013.00 | 1,035.00 | 1,007.38 | 1,032.00 | 859.97 | 4,040,149 |
| 2023-05-31 | 1,009.50 | 1,033.50 | 1,004.50 | 1,012.50 | 843.73 | 9,042,517 |
| 2023-05-30 | 1,006.50 | 1,019.00 | 1,001.00 | 1,010.50 | 842.06 | 2,084,773 |
| 2023-05-26 | 1,011.50 | 1,015.00 | 1,000.00 | 1,004.50 | 837.06 | 1,635,037 |
| 2023-05-25 | 1,018.50 | 1,027.50 | 1,001.00 | 1,001.50 | 834.56 | 2,304,011 |
| 2023-05-24 | 1,037.00 | 1,037.00 | 1,009.50 | 1,015.00 | 845.81 | 2,832,354 |
| 2023-05-23 | 1,040.00 | 1,045.00 | 1,024.00 | 1,041.00 | 867.47 | 2,083,705 |
| 2023-05-22 | 1,043.00 | 1,055.00 | 1,037.00 | 1,040.50 | 867.06 | 1,450,651 |
| 2023-05-19 | 1,043.50 | 1,063.55 | 1,032.00 | 1,041.00 | 867.47 | 1,607,112 |
| 2023-05-18 | 1,070.00 | 1,073.50 | 1,037.00 | 1,044.50 | 870.39 | 1,432,965 |
| 2023-05-17 | 1,075.00 | 1,075.00 | 1,061.00 | 1,063.00 | 885.81 | 950,116 |
| 2023-05-16 | 1,073.50 | 1,088.00 | 1,073.50 | 1,079.00 | 899.14 | 1,728,840 |
| 2023-05-15 | 1,079.00 | 1,086.00 | 1,073.50 | 1,076.00 | 896.64 | 966,859 |
| 2023-05-12 | 1,079.50 | 1,087.00 | 1,072.72 | 1,077.00 | 897.47 | 984,162 |
| 2023-05-11 | 1,088.00 | 1,090.50 | 1,067.00 | 1,076.50 | 897.06 | 1,401,793 |
| 2023-05-10 | 1,089.50 | 1,098.00 | 1,082.50 | 1,086.50 | 905.39 | 1,385,401 |
| 2023-05-09 | 1,084.00 | 1,096.50 | 1,077.00 | 1,088.50 | 907.06 | 1,094,310 |
| 2023-05-05 | 1,089.50 | 1,096.50 | 1,079.00 | 1,094.50 | 912.06 | 700,940 |
| 2023-05-04 | 1,074.00 | 1,090.50 | 1,069.50 | 1,090.00 | 908.31 | 1,666,553 |
| 2023-05-03 | 1,074.50 | 1,086.50 | 1,072.00 | 1,079.50 | 899.56 | 1,233,091 |
| 2023-05-02 | 1,082.00 | 1,084.50 | 1,053.00 | 1,074.50 | 895.39 | 1,583,753 |
| 2023-04-28 | 1,082.00 | 1,086.50 | 1,075.00 | 1,082.00 | 901.64 | 2,223,630 |
| 2023-04-27 | 1,080.00 | 1,088.00 | 1,075.50 | 1,080.00 | 899.97 | 1,200,788 |
| 2023-04-26 | 1,090.50 | 1,098.00 | 1,081.50 | 1,082.50 | 902.06 | 1,108,219 |
| 2023-04-25 | 1,079.50 | 1,093.00 | 1,075.00 | 1,091.50 | 909.56 | 1,497,240 |
| 2023-04-24 | 1,084.50 | 1,096.50 | 1,080.48 | 1,081.50 | 901.22 | 1,412,808 |
| 2023-04-21 | 1,075.50 | 1,091.50 | 1,075.00 | 1,082.50 | 902.06 | 5,341,181 |
| 2023-04-20 | 1,076.50 | 1,076.50 | 1,062.50 | 1,075.00 | 895.81 | 1,260,346 |
| 2023-04-19 | 1,071.50 | 1,078.50 | 1,051.50 | 1,071.00 | 892.47 | 1,376,991 |
| 2023-04-18 | 1,072.00 | 1,079.36 | 1,064.50 | 1,074.50 | 895.39 | 873,778 |
| 2023-04-17 | 1,073.00 | 1,083.00 | 1,062.50 | 1,077.50 | 897.89 | 1,035,381 |
| 2023-04-14 | 1,093.00 | 1,096.00 | 1,071.50 | 1,074.50 | 895.39 | 1,310,649 |
| 2023-04-13 | 1,103.00 | 1,104.50 | 1,086.13 | 1,090.50 | 908.72 | 2,064,051 |
| 2023-04-12 | 1,096.00 | 1,111.00 | 1,094.50 | 1,102.50 | 918.72 | 1,379,730 |
| 2023-04-11 | 1,094.00 | 1,101.00 | 1,090.00 | 1,090.50 | 908.72 | 1,894,350 |
| 2023-04-06 | 1,071.00 | 1,098.50 | 1,070.50 | 1,090.50 | 908.72 | 1,592,902 |
| 2023-04-05 | 1,041.00 | 1,076.50 | 1,041.00 | 1,076.50 | 897.06 | 3,386,936 |
| 2023-04-04 | 1,038.00 | 1,042.00 | 1,022.50 | 1,041.50 | 867.89 | 2,962,496 |
| 2023-04-03 | 1,056.50 | 1,062.00 | 1,034.50 | 1,035.50 | 862.89 | 2,206,674 |
| 2023-03-31 | 1,055.00 | 1,066.00 | 1,050.00 | 1,060.00 | 883.31 | 1,445,653 |
| 2023-03-30 | 1,053.00 | 1,061.50 | 1,050.50 | 1,058.00 | 881.64 | 1,247,421 |
| 2023-03-29 | 1,027.00 | 1,053.00 | 1,027.00 | 1,047.00 | 872.47 | 1,083,028 |
| 2023-03-28 | 1,015.50 | 1,036.00 | 1,010.98 | 1,031.50 | 859.56 | 2,144,441 |
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.