United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,003.50 | 1,007.00 | 991.40 | 991.40 | 826.14 | 581,207 |
| 2022-12-29 | 998.60 | 1,011.00 | 987.80 | 1,007.00 | 839.14 | 1,070,091 |
| 2022-12-28 | 992.40 | 1,006.00 | 992.40 | 996.40 | 830.31 | 1,491,512 |
| 2022-12-23 | 1,004.00 | 1,005.00 | 986.80 | 986.80 | 822.31 | 484,352 |
| 2022-12-22 | 1,004.00 | 1,006.00 | 986.80 | 990.20 | 825.14 | 1,546,223 |
| 2022-12-21 | 1,012.00 | 1,018.00 | 1,004.50 | 1,018.00 | 835.67 | 2,230,095 |
| 2022-12-20 | 1,017.00 | 1,021.50 | 1,007.50 | 1,010.00 | 829.10 | 2,089,202 |
| 2022-12-19 | 1,017.50 | 1,027.50 | 1,013.00 | 1,021.50 | 838.54 | 983,721 |
| 2022-12-16 | 1,038.50 | 1,038.50 | 1,011.50 | 1,020.00 | 837.31 | 6,000,636 |
| 2022-12-15 | 1,031.50 | 1,038.50 | 1,022.00 | 1,038.00 | 852.08 | 1,765,821 |
| 2022-12-14 | 1,029.50 | 1,036.50 | 1,018.00 | 1,036.50 | 850.85 | 2,040,604 |
| 2022-12-13 | 1,015.50 | 1,049.50 | 996.40 | 1,034.00 | 848.80 | 1,501,530 |
| 2022-12-12 | 1,031.00 | 1,041.50 | 1,016.00 | 1,018.00 | 835.67 | 1,468,569 |
| 2022-12-09 | 1,038.00 | 1,047.50 | 1,026.00 | 1,034.00 | 848.80 | 1,291,930 |
| 2022-12-08 | 1,041.00 | 1,041.00 | 1,027.00 | 1,033.50 | 848.39 | 1,535,731 |
| 2022-12-07 | 1,034.50 | 1,047.50 | 1,034.50 | 1,039.50 | 853.32 | 1,596,580 |
| 2022-12-06 | 1,047.00 | 1,050.00 | 1,024.63 | 1,036.00 | 850.44 | 2,720,103 |
| 2022-12-05 | 1,049.00 | 1,064.50 | 1,048.00 | 1,056.50 | 867.27 | 1,803,910 |
| 2022-12-02 | 1,048.00 | 1,061.50 | 1,043.00 | 1,049.00 | 861.11 | 1,701,353 |
| 2022-12-01 | 1,038.00 | 1,050.50 | 1,036.50 | 1,046.00 | 858.65 | 1,013,521 |
| 2022-11-30 | 1,028.50 | 1,029.50 | 1,009.50 | 1,024.00 | 840.59 | 4,161,108 |
| 2022-11-29 | 1,046.00 | 1,054.00 | 1,022.50 | 1,026.00 | 842.23 | 1,232,192 |
| 2022-11-28 | 1,078.00 | 1,079.50 | 1,046.00 | 1,050.50 | 862.35 | 1,497,665 |
| 2022-11-25 | 1,085.50 | 1,088.50 | 1,058.50 | 1,064.50 | 873.84 | 1,415,152 |
| 2022-11-24 | 1,066.00 | 1,086.00 | 1,055.50 | 1,086.00 | 891.49 | 1,629,980 |
| 2022-11-23 | 1,031.00 | 1,063.50 | 998.80 | 1,052.00 | 863.58 | 1,376,767 |
| 2022-11-22 | 1,036.00 | 1,041.00 | 1,015.00 | 1,033.50 | 848.39 | 1,896,445 |
| 2022-11-21 | 1,024.50 | 1,037.00 | 1,014.00 | 1,037.00 | 851.26 | 1,846,602 |
| 2022-11-18 | 999.40 | 1,026.00 | 994.40 | 1,026.00 | 842.23 | 1,661,970 |
| 2022-11-17 | 1,012.00 | 1,018.00 | 990.20 | 993.00 | 815.14 | 1,898,732 |
| 2022-11-16 | 1,006.50 | 1,017.00 | 995.80 | 1,011.00 | 829.92 | 1,081,990 |
| 2022-11-15 | 1,032.00 | 1,036.00 | 1,007.00 | 1,008.00 | 827.46 | 1,640,534 |
| 2022-11-14 | 1,015.00 | 1,035.50 | 1,003.00 | 1,030.00 | 845.52 | 1,351,773 |
| 2022-11-11 | 1,019.50 | 1,027.00 | 1,002.00 | 1,006.00 | 825.82 | 1,591,117 |
| 2022-11-10 | 983.20 | 1,028.50 | 975.00 | 1,022.50 | 839.36 | 1,415,454 |
| 2022-11-09 | 978.60 | 996.00 | 969.80 | 987.20 | 810.38 | 2,298,604 |
| 2022-11-08 | 951.80 | 981.60 | 949.00 | 980.20 | 804.64 | 1,724,078 |
| 2022-11-07 | 948.80 | 961.60 | 947.80 | 956.00 | 784.77 | 2,172,114 |
| 2022-11-04 | 940.20 | 954.80 | 934.60 | 952.60 | 781.98 | 1,623,567 |
| 2022-11-03 | 935.20 | 943.20 | 921.80 | 933.20 | 766.06 | 1,245,079 |
| 2022-11-02 | 946.40 | 951.40 | 932.80 | 946.80 | 777.22 | 1,904,255 |
| 2022-11-01 | 945.00 | 959.20 | 938.60 | 944.60 | 775.41 | 1,057,665 |
| 2022-10-31 | 943.20 | 949.20 | 936.80 | 939.40 | 771.15 | 1,311,304 |
| 2022-10-28 | 932.60 | 945.40 | 923.58 | 942.20 | 773.44 | 1,611,476 |
| 2022-10-27 | 928.20 | 945.00 | 918.60 | 941.20 | 772.62 | 1,365,425 |
| 2022-10-26 | 926.80 | 938.37 | 918.80 | 927.00 | 760.97 | 1,075,207 |
| 2022-10-25 | 917.20 | 929.60 | 905.00 | 929.60 | 763.10 | 1,388,746 |
| 2022-10-24 | 891.00 | 919.60 | 883.20 | 912.20 | 748.82 | 1,520,688 |
| 2022-10-21 | 884.00 | 892.80 | 875.40 | 886.60 | 727.80 | 11,582,780 |
| 2022-10-20 | 895.00 | 898.80 | 883.40 | 886.80 | 727.97 | 1,632,071 |
| 2022-10-19 | 922.80 | 923.60 | 896.80 | 898.80 | 737.82 | 2,880,174 |
| 2022-10-18 | 895.00 | 927.20 | 890.80 | 920.00 | 755.22 | 4,820,315 |
| 2022-10-17 | 859.40 | 903.80 | 854.40 | 891.80 | 732.07 | 2,852,153 |
| 2022-10-14 | 839.20 | 876.40 | 839.20 | 854.40 | 701.37 | 3,110,909 |
| 2022-10-13 | 822.80 | 850.20 | 813.20 | 833.60 | 684.29 | 2,102,886 |
| 2022-10-12 | 836.40 | 842.40 | 824.00 | 828.20 | 679.86 | 3,068,000 |
| 2022-10-11 | 845.60 | 849.73 | 833.40 | 837.00 | 687.09 | 1,451,980 |
| 2022-10-10 | 860.20 | 862.61 | 845.40 | 847.20 | 695.46 | 1,880,084 |
| 2022-10-07 | 860.20 | 885.40 | 856.60 | 863.80 | 709.09 | 1,208,663 |
| 2022-10-06 | 885.00 | 889.20 | 855.60 | 864.40 | 709.58 | 1,514,621 |
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.