United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1,008.00 | 1,033.50 | 1,003.50 | 1,033.50 | 848.39 | 1,339,904 |
| 2022-07-08 | 1,022.00 | 1,037.00 | 1,013.00 | 1,013.00 | 831.56 | 2,493,857 |
| 2022-07-07 | 1,027.00 | 1,044.50 | 1,012.50 | 1,022.00 | 838.95 | 2,896,662 |
| 2022-07-06 | 1,020.50 | 1,046.00 | 1,020.50 | 1,024.50 | 841.00 | 2,297,413 |
| 2022-07-05 | 1,028.50 | 1,032.00 | 1,018.50 | 1,024.00 | 840.59 | 1,780,609 |
| 2022-07-04 | 1,022.00 | 1,036.00 | 1,022.00 | 1,025.50 | 841.82 | 966,031 |
| 2022-07-01 | 1,016.00 | 1,026.00 | 995.00 | 1,020.50 | 837.72 | 2,334,687 |
| 2022-06-30 | 1,034.50 | 1,047.50 | 1,014.00 | 1,020.00 | 837.31 | 3,484,007 |
| 2022-06-29 | 1,022.00 | 1,046.00 | 1,021.75 | 1,046.00 | 858.65 | 4,277,617 |
| 2022-06-28 | 1,036.50 | 1,043.50 | 1,011.50 | 1,025.50 | 841.82 | 3,875,372 |
| 2022-06-27 | 1,018.50 | 1,042.50 | 1,012.00 | 1,035.00 | 849.62 | 3,168,322 |
| 2022-06-24 | 992.60 | 1,012.50 | 985.20 | 1,012.00 | 830.74 | 2,868,775 |
| 2022-06-23 | 982.00 | 986.19 | 968.40 | 981.00 | 805.29 | 2,407,462 |
| 2022-06-22 | 1,014.00 | 1,027.50 | 1,006.50 | 1,017.00 | 811.04 | 2,214,672 |
| 2022-06-21 | 1,030.00 | 1,032.00 | 1,014.00 | 1,016.50 | 810.64 | 2,657,894 |
| 2022-06-20 | 1,046.50 | 1,050.00 | 1,023.00 | 1,030.00 | 821.41 | 3,419,163 |
| 2022-06-17 | 1,042.00 | 1,051.50 | 1,033.50 | 1,044.00 | 832.57 | 6,556,568 |
| 2022-06-16 | 1,045.50 | 1,053.50 | 1,028.00 | 1,045.00 | 833.37 | 2,197,414 |
| 2022-06-15 | 1,032.50 | 1,060.50 | 1,027.50 | 1,044.50 | 832.97 | 2,343,196 |
| 2022-06-14 | 1,059.50 | 1,064.00 | 1,020.50 | 1,028.00 | 819.81 | 5,184,658 |
| 2022-06-13 | 1,045.50 | 1,060.00 | 1,042.50 | 1,059.00 | 844.53 | 2,365,422 |
| 2022-06-10 | 1,039.00 | 1,050.50 | 1,031.00 | 1,046.00 | 834.17 | 2,413,463 |
| 2022-06-09 | 1,042.50 | 1,050.50 | 1,039.50 | 1,043.00 | 831.77 | 1,796,175 |
| 2022-06-08 | 1,046.00 | 1,049.09 | 1,030.50 | 1,045.50 | 833.77 | 4,890,384 |
| 2022-06-07 | 1,039.50 | 1,051.00 | 1,039.35 | 1,048.00 | 835.76 | 1,915,922 |
| 2022-06-06 | 1,045.50 | 1,055.50 | 1,040.00 | 1,044.50 | 832.97 | 4,459,318 |
| 2022-06-01 | 1,063.50 | 1,066.50 | 1,040.00 | 1,040.00 | 829.38 | 2,991,101 |
| 2022-05-31 | 1,049.50 | 1,058.00 | 1,035.50 | 1,058.00 | 843.74 | 5,958,865 |
| 2022-05-30 | 1,041.50 | 1,053.50 | 1,031.00 | 1,047.00 | 834.96 | 1,987,154 |
| 2022-05-27 | 1,040.50 | 1,044.00 | 1,019.50 | 1,044.00 | 832.57 | 3,478,564 |
| 2022-05-26 | 1,079.50 | 1,090.50 | 1,014.00 | 1,039.00 | 828.59 | 4,935,883 |
| 2022-05-25 | 1,137.50 | 1,155.50 | 1,112.50 | 1,112.50 | 887.20 | 3,330,652 |
| 2022-05-24 | 1,114.50 | 1,139.50 | 1,114.50 | 1,135.50 | 905.54 | 2,784,179 |
| 2022-05-23 | 1,136.00 | 1,138.00 | 1,124.00 | 1,129.50 | 900.76 | 1,707,257 |
| 2022-05-20 | 1,130.00 | 1,135.50 | 1,127.00 | 1,130.00 | 901.16 | 2,783,345 |
| 2022-05-19 | 1,130.00 | 1,145.00 | 1,118.00 | 1,124.00 | 896.37 | 1,734,746 |
| 2022-05-18 | 1,134.00 | 1,149.00 | 1,128.00 | 1,144.50 | 912.72 | 2,815,935 |
| 2022-05-17 | 1,121.50 | 1,133.50 | 1,117.00 | 1,133.50 | 903.95 | 2,690,714 |
| 2022-05-16 | 1,113.50 | 1,129.00 | 1,110.50 | 1,122.50 | 895.17 | 1,305,340 |
| 2022-05-13 | 1,103.50 | 1,122.50 | 1,093.00 | 1,117.50 | 891.19 | 1,590,345 |
| 2022-05-12 | 1,087.00 | 1,102.00 | 1,086.00 | 1,093.00 | 871.65 | 2,018,627 |
| 2022-05-11 | 1,094.50 | 1,103.00 | 1,074.50 | 1,100.00 | 877.23 | 2,597,517 |
| 2022-05-10 | 1,083.50 | 1,093.50 | 1,072.00 | 1,091.50 | 870.45 | 2,069,808 |
| 2022-05-09 | 1,096.00 | 1,099.50 | 1,068.73 | 1,078.00 | 859.69 | 1,779,354 |
| 2022-05-06 | 1,139.50 | 1,139.50 | 1,088.00 | 1,092.00 | 870.85 | 3,114,836 |
| 2022-05-05 | 1,108.00 | 1,140.50 | 1,107.07 | 1,132.00 | 902.75 | 2,843,350 |
| 2022-05-04 | 1,120.50 | 1,120.50 | 1,091.00 | 1,109.50 | 884.81 | 2,060,902 |
| 2022-05-03 | 1,143.50 | 1,145.00 | 1,119.98 | 1,125.50 | 897.57 | 2,878,794 |
| 2022-04-29 | 1,167.00 | 1,167.00 | 1,148.50 | 1,151.00 | 917.90 | 3,410,583 |
| 2022-04-28 | 1,155.00 | 1,168.00 | 1,142.50 | 1,164.50 | 928.67 | 2,545,511 |
| 2022-04-27 | 1,159.00 | 1,172.50 | 1,143.00 | 1,160.50 | 925.48 | 3,454,426 |
| 2022-04-26 | 1,137.00 | 1,152.50 | 1,134.00 | 1,152.50 | 919.10 | 3,923,794 |
| 2022-04-25 | 1,119.50 | 1,141.00 | 1,116.00 | 1,132.50 | 903.15 | 1,697,250 |
| 2022-04-22 | 1,120.00 | 1,144.00 | 1,118.00 | 1,128.00 | 899.56 | 4,869,866 |
| 2022-04-21 | 1,123.50 | 1,134.50 | 1,115.50 | 1,121.00 | 893.98 | 2,806,672 |
| 2022-04-20 | 1,111.50 | 1,126.50 | 1,107.00 | 1,121.50 | 894.38 | 1,448,161 |
| 2022-04-19 | 1,129.00 | 1,132.50 | 1,102.50 | 1,112.50 | 887.20 | 1,342,634 |
| 2022-04-14 | 1,130.00 | 1,140.00 | 1,125.50 | 1,133.50 | 903.95 | 1,684,549 |
| 2022-04-13 | 1,135.50 | 1,146.50 | 1,130.50 | 1,139.00 | 908.33 | 1,920,361 |
| 2022-04-12 | 1,145.00 | 1,145.00 | 1,122.00 | 1,140.00 | 909.13 | 1,212,625 |
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.