United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1,163.00 | 1,166.00 | 1,127.50 | 1,139.50 | 908.73 | 3,371,785 |
| 2022-04-08 | 1,171.00 | 1,173.50 | 1,159.50 | 1,166.50 | 930.26 | 1,374,486 |
| 2022-04-07 | 1,180.00 | 1,186.88 | 1,155.22 | 1,170.00 | 933.06 | 2,100,518 |
| 2022-04-06 | 1,164.00 | 1,176.50 | 1,156.00 | 1,176.50 | 938.24 | 2,244,847 |
| 2022-04-05 | 1,128.50 | 1,167.00 | 1,122.00 | 1,166.00 | 929.87 | 5,885,543 |
| 2022-04-04 | 1,127.50 | 1,134.50 | 1,120.50 | 1,127.00 | 898.76 | 7,220,748 |
| 2022-04-01 | 1,135.50 | 1,138.50 | 1,115.28 | 1,122.00 | 894.78 | 2,019,830 |
| 2022-03-31 | 1,124.50 | 1,132.98 | 1,115.91 | 1,124.50 | 896.77 | 2,757,638 |
| 2022-03-30 | 1,091.00 | 1,115.50 | 1,083.00 | 1,115.50 | 889.59 | 2,923,280 |
| 2022-03-29 | 1,091.00 | 1,098.00 | 1,079.50 | 1,088.50 | 868.06 | 3,001,618 |
| 2022-03-28 | 1,080.00 | 1,088.00 | 1,072.00 | 1,085.50 | 865.67 | 1,895,008 |
| 2022-03-25 | 1,077.00 | 1,080.50 | 1,061.50 | 1,065.50 | 849.72 | 1,913,837 |
| 2022-03-24 | 1,048.50 | 1,067.77 | 1,048.50 | 1,065.50 | 849.72 | 2,529,124 |
| 2022-03-23 | 1,088.00 | 1,089.50 | 1,045.00 | 1,045.00 | 833.37 | 2,951,231 |
| 2022-03-22 | 1,088.50 | 1,092.50 | 1,068.00 | 1,082.50 | 863.28 | 806,680 |
| 2022-03-21 | 1,088.50 | 1,093.00 | 1,079.55 | 1,082.00 | 862.88 | 2,774,273 |
| 2022-03-18 | 1,074.00 | 1,088.00 | 1,066.50 | 1,088.00 | 867.66 | 10,418,660 |
| 2022-03-17 | 1,057.50 | 1,076.00 | 1,051.00 | 1,076.00 | 858.09 | 2,445,604 |
| 2022-03-16 | 1,085.00 | 1,086.00 | 1,053.50 | 1,055.50 | 841.74 | 1,698,629 |
| 2022-03-15 | 1,057.00 | 1,083.50 | 1,052.34 | 1,083.50 | 864.07 | 1,176,152 |
| 2022-03-14 | 1,053.50 | 1,061.50 | 1,029.00 | 1,061.50 | 846.53 | 1,431,389 |
| 2022-03-11 | 1,086.50 | 1,088.50 | 1,048.50 | 1,052.50 | 839.35 | 1,516,517 |
| 2022-03-10 | 1,077.00 | 1,080.00 | 1,059.00 | 1,073.00 | 855.70 | 1,403,264 |
| 2022-03-09 | 1,061.50 | 1,080.00 | 1,056.50 | 1,077.00 | 858.89 | 1,811,224 |
| 2022-03-08 | 1,042.00 | 1,066.50 | 1,039.50 | 1,049.00 | 836.56 | 1,943,528 |
| 2022-03-07 | 1,038.50 | 1,063.00 | 1,022.00 | 1,052.50 | 839.35 | 2,760,486 |
| 2022-03-04 | 1,052.50 | 1,066.00 | 1,032.00 | 1,053.00 | 839.75 | 3,339,859 |
| 2022-03-03 | 1,060.00 | 1,067.50 | 1,049.00 | 1,051.50 | 838.55 | 1,343,997 |
| 2022-03-02 | 1,081.50 | 1,091.50 | 1,043.50 | 1,064.50 | 848.92 | 1,756,502 |
| 2022-03-01 | 1,074.50 | 1,093.50 | 1,067.00 | 1,084.00 | 864.47 | 1,810,340 |
| 2022-02-28 | 1,044.00 | 1,074.50 | 1,044.00 | 1,074.50 | 856.90 | 3,735,359 |
| 2022-02-25 | 1,030.50 | 1,055.16 | 1,013.00 | 1,051.50 | 838.55 | 1,898,149 |
| 2022-02-24 | 1,031.00 | 1,050.00 | 1,013.00 | 1,013.00 | 807.85 | 2,928,894 |
| 2022-02-23 | 1,033.50 | 1,049.50 | 1,032.50 | 1,046.00 | 834.17 | 3,045,683 |
| 2022-02-22 | 1,039.00 | 1,045.00 | 1,020.73 | 1,032.50 | 823.40 | 1,961,374 |
| 2022-02-21 | 1,064.00 | 1,066.00 | 1,055.50 | 1,058.00 | 843.74 | 705,476 |
| 2022-02-18 | 1,053.00 | 1,069.50 | 1,053.00 | 1,061.50 | 846.53 | 1,398,709 |
| 2022-02-17 | 1,049.50 | 1,066.00 | 1,045.50 | 1,050.50 | 837.76 | 822,067 |
| 2022-02-16 | 1,048.50 | 1,058.00 | 1,044.00 | 1,054.00 | 840.55 | 755,542 |
| 2022-02-15 | 1,047.00 | 1,056.50 | 1,035.39 | 1,051.50 | 838.55 | 2,127,693 |
| 2022-02-14 | 1,059.50 | 1,064.00 | 1,044.50 | 1,044.50 | 832.97 | 1,191,603 |
| 2022-02-11 | 1,060.00 | 1,067.50 | 1,054.50 | 1,065.50 | 849.72 | 2,286,410 |
| 2022-02-10 | 1,060.50 | 1,064.00 | 1,051.50 | 1,061.50 | 846.53 | 1,810,294 |
| 2022-02-09 | 1,048.00 | 1,060.50 | 1,048.00 | 1,055.00 | 841.34 | 1,499,855 |
| 2022-02-08 | 1,042.50 | 1,049.50 | 1,031.50 | 1,044.00 | 832.57 | 1,827,550 |
| 2022-02-07 | 1,034.00 | 1,042.00 | 1,028.37 | 1,032.50 | 823.40 | 1,456,828 |
| 2022-02-04 | 1,061.50 | 1,068.50 | 1,035.00 | 1,035.00 | 825.40 | 1,431,234 |
| 2022-02-03 | 1,080.50 | 1,091.50 | 1,047.90 | 1,063.50 | 848.12 | 1,681,450 |
| 2022-02-02 | 1,084.50 | 1,091.97 | 1,073.00 | 1,083.00 | 863.67 | 1,712,986 |
| 2022-02-01 | 1,065.50 | 1,094.48 | 1,065.50 | 1,082.50 | 863.28 | 1,963,424 |
| 2022-01-31 | 1,080.50 | 1,080.50 | 1,063.50 | 1,067.50 | 851.31 | 1,549,527 |
| 2022-01-28 | 1,072.00 | 1,078.50 | 1,067.00 | 1,075.00 | 857.29 | 2,560,623 |
| 2022-01-27 | 1,052.00 | 1,074.00 | 1,049.56 | 1,074.00 | 856.50 | 1,177,263 |
| 2022-01-26 | 1,065.00 | 1,069.00 | 1,057.00 | 1,058.00 | 843.74 | 905,000 |
| 2022-01-25 | 1,059.50 | 1,065.50 | 1,048.50 | 1,060.50 | 845.73 | 1,258,070 |
| 2022-01-24 | 1,063.50 | 1,080.24 | 1,057.23 | 1,059.00 | 844.53 | 1,389,660 |
| 2022-01-21 | 1,072.00 | 1,083.50 | 1,065.50 | 1,066.00 | 850.12 | 1,160,257 |
| 2022-01-20 | 1,073.00 | 1,080.00 | 1,066.50 | 1,072.50 | 855.30 | 908,141 |
| 2022-01-19 | 1,061.50 | 1,071.00 | 1,056.50 | 1,070.00 | 853.31 | 1,298,272 |
| 2022-01-18 | 1,064.50 | 1,071.50 | 1,059.00 | 1,065.50 | 849.72 | 888,684 |
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.