United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 904.00 | 904.60 | 876.20 | 880.60 | 722.88 | 1,787,328 |
| 2022-10-04 | 907.40 | 921.54 | 902.20 | 906.40 | 744.06 | 2,084,085 |
| 2022-10-03 | 889.20 | 900.40 | 859.60 | 899.20 | 738.15 | 2,178,983 |
| 2022-09-30 | 884.20 | 905.20 | 876.90 | 888.80 | 729.61 | 2,926,928 |
| 2022-09-29 | 892.40 | 904.00 | 873.00 | 883.40 | 725.18 | 3,365,747 |
| 2022-09-28 | 874.80 | 907.00 | 850.00 | 906.00 | 743.73 | 9,851,897 |
| 2022-09-27 | 927.40 | 933.80 | 888.80 | 888.80 | 729.61 | 4,212,694 |
| 2022-09-26 | 982.00 | 982.42 | 928.60 | 942.20 | 773.44 | 2,805,945 |
| 2022-09-23 | 986.20 | 1,001.00 | 969.60 | 980.40 | 804.80 | 1,893,875 |
| 2022-09-22 | 1,021.00 | 1,021.00 | 986.00 | 986.20 | 809.56 | 1,389,150 |
| 2022-09-21 | 1,002.50 | 1,025.14 | 1,000.00 | 1,021.50 | 838.54 | 957,769 |
| 2022-09-20 | 1,032.00 | 1,038.20 | 1,005.50 | 1,005.50 | 825.41 | 2,019,687 |
| 2022-09-16 | 1,023.50 | 1,032.50 | 1,019.00 | 1,031.50 | 846.75 | 4,952,420 |
| 2022-09-15 | 1,035.00 | 1,035.00 | 1,005.00 | 1,028.50 | 844.29 | 2,119,263 |
| 2022-09-14 | 1,073.00 | 1,073.00 | 1,029.00 | 1,039.00 | 852.91 | 2,313,315 |
| 2022-09-13 | 1,081.00 | 1,084.50 | 1,067.50 | 1,071.50 | 879.58 | 1,591,780 |
| 2022-09-12 | 1,058.00 | 1,081.00 | 1,056.00 | 1,078.00 | 884.92 | 1,499,355 |
| 2022-09-09 | 1,046.00 | 1,063.50 | 1,045.00 | 1,056.00 | 866.86 | 1,318,916 |
| 2022-09-08 | 1,054.00 | 1,064.50 | 1,034.50 | 1,043.50 | 856.60 | 1,532,080 |
| 2022-09-07 | 1,065.50 | 1,078.50 | 1,056.50 | 1,059.00 | 869.32 | 1,487,738 |
| 2022-09-06 | 1,069.00 | 1,079.50 | 1,063.00 | 1,065.50 | 874.66 | 1,344,170 |
| 2022-09-05 | 1,058.50 | 1,070.00 | 1,049.00 | 1,067.00 | 875.89 | 1,705,684 |
| 2022-09-02 | 1,043.50 | 1,065.50 | 1,043.50 | 1,065.50 | 874.66 | 1,682,628 |
| 2022-09-01 | 1,050.00 | 1,057.50 | 1,040.88 | 1,050.00 | 861.94 | 2,097,941 |
| 2022-08-31 | 1,069.00 | 1,069.00 | 1,050.00 | 1,056.50 | 867.27 | 3,901,820 |
| 2022-08-30 | 1,072.00 | 1,093.50 | 1,064.50 | 1,066.00 | 875.07 | 1,699,671 |
| 2022-08-26 | 1,088.50 | 1,100.00 | 1,083.98 | 1,086.00 | 891.49 | 989,725 |
| 2022-08-25 | 1,111.00 | 1,111.00 | 1,084.50 | 1,091.00 | 895.59 | 1,060,465 |
| 2022-08-24 | 1,115.00 | 1,119.00 | 1,109.00 | 1,110.50 | 911.60 | 991,518 |
| 2022-08-23 | 1,138.00 | 1,143.94 | 1,119.88 | 1,120.00 | 919.40 | 1,435,180 |
| 2022-08-22 | 1,141.50 | 1,144.50 | 1,127.67 | 1,141.00 | 936.64 | 1,316,051 |
| 2022-08-19 | 1,138.00 | 1,148.00 | 1,131.50 | 1,134.00 | 930.89 | 1,233,275 |
| 2022-08-18 | 1,148.00 | 1,152.50 | 1,136.00 | 1,145.00 | 939.92 | 5,142,835 |
| 2022-08-17 | 1,138.50 | 1,138.50 | 1,124.19 | 1,138.00 | 934.17 | 1,508,057 |
| 2022-08-16 | 1,126.50 | 1,136.50 | 1,126.00 | 1,134.50 | 931.30 | 3,350,112 |
| 2022-08-15 | 1,124.50 | 1,131.00 | 1,117.00 | 1,126.50 | 924.73 | 1,345,173 |
| 2022-08-12 | 1,115.50 | 1,124.00 | 1,112.00 | 1,120.50 | 919.81 | 1,072,312 |
| 2022-08-11 | 1,128.00 | 1,130.00 | 1,109.50 | 1,115.00 | 915.29 | 1,537,585 |
| 2022-08-10 | 1,109.50 | 1,124.50 | 1,109.50 | 1,122.50 | 921.45 | 1,269,167 |
| 2022-08-09 | 1,107.50 | 1,114.00 | 1,099.50 | 1,112.00 | 912.83 | 1,335,945 |
| 2022-08-08 | 1,101.50 | 1,110.00 | 1,099.00 | 1,104.50 | 906.67 | 1,197,958 |
| 2022-08-05 | 1,117.00 | 1,120.50 | 1,088.50 | 1,098.00 | 901.34 | 1,585,465 |
| 2022-08-04 | 1,109.00 | 1,115.50 | 1,093.50 | 1,114.50 | 914.88 | 3,008,077 |
| 2022-08-03 | 1,115.00 | 1,120.05 | 1,097.50 | 1,104.00 | 906.26 | 2,714,424 |
| 2022-08-02 | 1,096.00 | 1,124.00 | 1,093.50 | 1,113.00 | 913.65 | 2,551,063 |
| 2022-08-01 | 1,089.00 | 1,098.00 | 1,087.50 | 1,097.00 | 900.52 | 1,795,473 |
| 2022-07-29 | 1,071.00 | 1,092.50 | 1,068.25 | 1,090.00 | 894.77 | 2,427,008 |
| 2022-07-28 | 1,060.50 | 1,073.50 | 1,045.00 | 1,071.50 | 879.58 | 1,087,285 |
| 2022-07-27 | 1,073.00 | 1,078.00 | 1,051.50 | 1,058.50 | 868.91 | 1,857,054 |
| 2022-07-26 | 1,067.50 | 1,085.50 | 1,065.00 | 1,073.50 | 881.23 | 1,454,595 |
| 2022-07-25 | 1,080.50 | 1,084.00 | 1,059.00 | 1,067.00 | 875.89 | 2,091,273 |
| 2022-07-22 | 1,059.00 | 1,082.00 | 1,058.70 | 1,077.50 | 884.51 | 1,324,487 |
| 2022-07-21 | 1,059.00 | 1,065.50 | 1,050.50 | 1,058.50 | 868.91 | 2,401,130 |
| 2022-07-20 | 1,050.00 | 1,067.00 | 1,048.50 | 1,055.00 | 866.04 | 3,881,685 |
| 2022-07-19 | 1,047.00 | 1,051.50 | 1,039.00 | 1,045.50 | 858.24 | 1,956,094 |
| 2022-07-18 | 1,015.00 | 1,041.50 | 1,013.50 | 1,041.50 | 854.96 | 3,194,097 |
| 2022-07-15 | 1,052.50 | 1,055.50 | 1,016.00 | 1,016.00 | 834.03 | 2,712,455 |
| 2022-07-14 | 1,049.50 | 1,057.50 | 1,035.50 | 1,051.50 | 863.17 | 7,562,109 |
| 2022-07-13 | 1,035.00 | 1,056.00 | 1,035.00 | 1,047.50 | 859.88 | 1,553,779 |
| 2022-07-12 | 1,038.00 | 1,049.00 | 1,032.00 | 1,041.50 | 854.96 | 2,036,666 |
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.