United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,041.00 | 1,043.50 | 1,033.00 | 1,035.50 | 862.89 | 2,067,647 |
| 2023-03-24 | 1,050.50 | 1,050.50 | 1,035.50 | 1,040.00 | 866.64 | 2,631,068 |
| 2023-03-23 | 1,040.00 | 1,053.50 | 1,036.50 | 1,052.50 | 877.06 | 1,570,435 |
| 2023-03-22 | 1,033.50 | 1,041.00 | 1,021.50 | 1,041.00 | 867.47 | 2,495,057 |
| 2023-03-21 | 1,058.00 | 1,058.00 | 1,040.00 | 1,043.00 | 869.14 | 1,140,204 |
| 2023-03-20 | 1,039.00 | 1,084.00 | 1,036.05 | 1,056.50 | 880.39 | 2,032,752 |
| 2023-03-17 | 1,066.00 | 1,066.00 | 1,029.50 | 1,044.00 | 869.97 | 5,387,328 |
| 2023-03-16 | 1,053.50 | 1,068.00 | 1,041.00 | 1,065.00 | 887.47 | 4,111,842 |
| 2023-03-15 | 1,041.00 | 1,064.50 | 1,036.00 | 1,053.50 | 877.89 | 3,681,805 |
| 2023-03-14 | 1,045.50 | 1,064.50 | 1,043.50 | 1,043.50 | 869.56 | 3,415,442 |
| 2023-03-13 | 1,038.00 | 1,060.00 | 1,019.00 | 1,044.50 | 870.39 | 2,330,172 |
| 2023-03-10 | 1,044.00 | 1,047.00 | 1,017.50 | 1,031.50 | 859.56 | 1,762,632 |
| 2023-03-09 | 1,026.50 | 1,039.50 | 1,015.50 | 1,036.50 | 863.72 | 2,302,267 |
| 2023-03-08 | 1,014.00 | 1,027.50 | 1,007.00 | 1,027.50 | 856.22 | 1,214,578 |
| 2023-03-07 | 1,023.50 | 1,029.22 | 1,016.86 | 1,017.50 | 847.89 | 1,455,681 |
| 2023-03-06 | 1,016.50 | 1,032.00 | 1,014.50 | 1,021.00 | 850.81 | 1,502,479 |
| 2023-03-03 | 996.40 | 1,020.00 | 994.60 | 1,016.50 | 847.06 | 2,052,224 |
| 2023-03-02 | 990.40 | 998.40 | 982.60 | 993.40 | 827.81 | 1,709,917 |
| 2023-03-01 | 1,015.00 | 1,019.13 | 987.40 | 991.20 | 825.98 | 2,115,553 |
| 2023-02-28 | 1,028.50 | 1,030.50 | 1,008.50 | 1,018.00 | 848.31 | 4,470,438 |
| 2023-02-27 | 1,025.50 | 1,034.50 | 1,022.50 | 1,034.00 | 861.64 | 1,351,074 |
| 2023-02-24 | 1,024.00 | 1,031.00 | 1,014.00 | 1,021.00 | 850.81 | 1,861,747 |
| 2023-02-23 | 1,039.00 | 1,040.50 | 1,020.00 | 1,024.00 | 853.31 | 1,495,278 |
| 2023-02-22 | 1,049.00 | 1,050.35 | 1,029.50 | 1,039.00 | 865.81 | 775,065 |
| 2023-02-21 | 1,055.00 | 1,069.50 | 1,051.00 | 1,051.00 | 875.81 | 1,060,571 |
| 2023-02-20 | 1,054.50 | 1,058.00 | 1,045.50 | 1,055.50 | 879.56 | 3,276,234 |
| 2023-02-17 | 1,039.50 | 1,051.50 | 1,032.00 | 1,050.50 | 875.39 | 1,103,011 |
| 2023-02-16 | 1,054.00 | 1,058.50 | 1,032.50 | 1,035.50 | 862.89 | 1,173,936 |
| 2023-02-15 | 1,059.00 | 1,060.00 | 1,044.73 | 1,051.50 | 876.22 | 1,527,429 |
| 2023-02-14 | 1,073.00 | 1,082.00 | 1,053.50 | 1,053.50 | 877.89 | 2,619,832 |
| 2023-02-13 | 1,061.50 | 1,075.50 | 1,060.16 | 1,075.50 | 896.22 | 2,196,679 |
| 2023-02-10 | 1,062.50 | 1,070.00 | 1,046.91 | 1,058.00 | 881.64 | 980,849 |
| 2023-02-09 | 1,072.50 | 1,077.00 | 1,049.50 | 1,065.50 | 887.89 | 2,221,441 |
| 2023-02-08 | 1,077.50 | 1,085.50 | 1,070.50 | 1,073.50 | 894.56 | 2,016,780 |
| 2023-02-07 | 1,072.00 | 1,083.50 | 1,069.50 | 1,076.00 | 896.64 | 936,029 |
| 2023-02-06 | 1,071.50 | 1,073.55 | 1,057.98 | 1,072.00 | 893.31 | 1,071,855 |
| 2023-02-03 | 1,078.00 | 1,083.21 | 1,068.00 | 1,075.00 | 895.81 | 1,204,065 |
| 2023-02-02 | 1,055.00 | 1,087.50 | 1,044.50 | 1,087.50 | 906.22 | 3,185,216 |
| 2023-02-01 | 1,056.00 | 1,066.00 | 1,040.50 | 1,051.50 | 876.22 | 2,915,044 |
| 2023-01-31 | 1,076.00 | 1,083.00 | 1,052.00 | 1,058.00 | 881.64 | 4,641,246 |
| 2023-01-30 | 1,076.50 | 1,087.00 | 1,067.50 | 1,077.00 | 897.47 | 1,216,851 |
| 2023-01-27 | 1,075.00 | 1,080.50 | 1,068.00 | 1,078.00 | 898.31 | 1,460,412 |
| 2023-01-26 | 1,077.00 | 1,081.50 | 1,063.00 | 1,072.00 | 893.31 | 2,099,398 |
| 2023-01-25 | 1,061.50 | 1,078.00 | 1,058.35 | 1,078.00 | 898.31 | 1,543,703 |
| 2023-01-24 | 1,052.50 | 1,075.00 | 1,052.50 | 1,058.50 | 882.06 | 1,449,928 |
| 2023-01-23 | 1,057.50 | 1,063.96 | 1,048.00 | 1,051.50 | 876.22 | 1,759,023 |
| 2023-01-20 | 1,040.50 | 1,059.50 | 1,040.00 | 1,056.50 | 880.39 | 4,885,804 |
| 2023-01-19 | 1,023.00 | 1,046.00 | 1,021.00 | 1,040.50 | 867.06 | 2,301,455 |
| 2023-01-18 | 1,039.50 | 1,043.65 | 1,010.50 | 1,025.00 | 854.14 | 1,889,287 |
| 2023-01-17 | 1,027.00 | 1,039.50 | 1,016.50 | 1,039.50 | 866.22 | 2,417,215 |
| 2023-01-16 | 1,036.00 | 1,041.50 | 1,026.00 | 1,029.00 | 857.47 | 1,706,861 |
| 2023-01-13 | 1,042.50 | 1,048.50 | 1,032.00 | 1,037.00 | 864.14 | 1,021,013 |
| 2023-01-12 | 1,042.00 | 1,051.50 | 1,038.48 | 1,045.50 | 871.22 | 1,180,160 |
| 2023-01-11 | 1,027.00 | 1,046.50 | 1,026.30 | 1,040.50 | 867.06 | 1,578,812 |
| 2023-01-10 | 1,028.50 | 1,029.50 | 1,020.00 | 1,025.00 | 854.14 | 1,356,844 |
| 2023-01-09 | 1,045.50 | 1,046.50 | 1,015.50 | 1,027.00 | 855.81 | 1,981,031 |
| 2023-01-06 | 1,037.00 | 1,050.00 | 1,027.93 | 1,048.00 | 873.31 | 1,417,331 |
| 2023-01-05 | 1,038.00 | 1,040.50 | 1,027.00 | 1,029.50 | 857.89 | 1,516,917 |
| 2023-01-04 | 1,017.00 | 1,040.00 | 1,011.50 | 1,039.00 | 865.81 | 2,143,125 |
| 2023-01-03 | 998.20 | 1,025.00 | 992.00 | 1,005.50 | 837.89 | 2,158,186 |
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.