United Utilities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,064.50 | 1,071.50 | 1,059.00 | 1,065.50 | 849.72 | 888,684 |
| 2022-01-17 | 1,062.50 | 1,070.00 | 1,058.50 | 1,064.50 | 848.92 | 545,159 |
| 2022-01-14 | 1,051.50 | 1,072.50 | 1,050.40 | 1,066.00 | 850.12 | 1,283,560 |
| 2022-01-13 | 1,048.00 | 1,056.00 | 1,045.00 | 1,054.50 | 840.95 | 1,053,332 |
| 2022-01-12 | 1,048.00 | 1,055.00 | 1,041.29 | 1,049.00 | 836.56 | 1,702,497 |
| 2022-01-11 | 1,055.00 | 1,062.50 | 1,049.50 | 1,049.50 | 836.96 | 1,341,752 |
| 2022-01-10 | 1,069.00 | 1,070.50 | 1,053.50 | 1,055.00 | 841.34 | 871,744 |
| 2022-01-07 | 1,072.00 | 1,074.50 | 1,061.50 | 1,068.00 | 851.71 | 768,971 |
| 2022-01-06 | 1,075.00 | 1,083.00 | 1,066.50 | 1,072.50 | 855.30 | 1,631,760 |
| 2022-01-05 | 1,087.50 | 1,088.26 | 1,080.60 | 1,083.00 | 863.67 | 941,960 |
| 2022-01-04 | 1,094.00 | 1,101.19 | 1,083.00 | 1,091.50 | 870.45 | 1,806,275 |
| 2021-12-31 | 1,094.00 | 1,095.50 | 1,087.50 | 1,089.00 | 868.46 | 302,180 |
| 2021-12-30 | 1,105.50 | 1,112.50 | 1,096.50 | 1,096.50 | 874.44 | 569,393 |
| 2021-12-29 | 1,090.50 | 1,114.78 | 1,090.50 | 1,106.50 | 882.42 | 1,255,712 |
| 2021-12-24 | 1,097.00 | 1,106.50 | 1,092.56 | 1,093.00 | 871.65 | 215,999 |
| 2021-12-23 | 1,094.00 | 1,102.50 | 1,091.00 | 1,098.50 | 876.04 | 667,140 |
| 2021-12-22 | 1,108.50 | 1,108.50 | 1,083.00 | 1,094.50 | 872.85 | 2,068,362 |
| 2021-12-21 | 1,112.50 | 1,114.00 | 1,097.61 | 1,103.50 | 880.02 | 1,048,022 |
| 2021-12-20 | 1,093.00 | 1,101.50 | 1,081.72 | 1,101.50 | 878.43 | 1,111,722 |
| 2021-12-17 | 1,083.50 | 1,102.00 | 1,081.50 | 1,102.00 | 878.83 | 2,950,186 |
| 2021-12-16 | 1,111.00 | 1,118.00 | 1,066.50 | 1,090.00 | 869.26 | 2,642,399 |
| 2021-12-15 | 1,114.00 | 1,124.50 | 1,109.15 | 1,118.00 | 880.02 | 1,495,938 |
| 2021-12-14 | 1,135.00 | 1,138.50 | 1,112.72 | 1,113.00 | 876.09 | 1,291,028 |
| 2021-12-13 | 1,120.00 | 1,130.00 | 1,114.00 | 1,130.00 | 889.47 | 1,241,995 |
| 2021-12-10 | 1,114.00 | 1,124.00 | 1,113.70 | 1,121.00 | 882.38 | 635,572 |
| 2021-12-09 | 1,117.50 | 1,129.50 | 1,114.63 | 1,121.00 | 882.38 | 1,275,012 |
| 2021-12-08 | 1,110.00 | 1,130.00 | 1,106.56 | 1,113.50 | 876.48 | 1,758,941 |
| 2021-12-07 | 1,101.50 | 1,107.00 | 1,092.50 | 1,107.00 | 871.36 | 1,307,577 |
| 2021-12-06 | 1,090.00 | 1,099.50 | 1,083.60 | 1,098.00 | 864.28 | 1,208,249 |
| 2021-12-03 | 1,086.00 | 1,104.50 | 1,083.00 | 1,085.50 | 854.44 | 1,638,297 |
| 2021-12-02 | 1,078.50 | 1,094.50 | 1,078.50 | 1,080.50 | 850.50 | 2,008,266 |
| 2021-12-01 | 1,083.50 | 1,084.83 | 1,061.00 | 1,084.50 | 853.65 | 1,706,960 |
| 2021-11-30 | 1,088.50 | 1,096.50 | 1,076.50 | 1,084.50 | 853.65 | 3,235,496 |
| 2021-11-29 | 1,095.50 | 1,099.00 | 1,087.00 | 1,088.50 | 856.80 | 1,425,761 |
| 2021-11-26 | 1,075.50 | 1,100.50 | 1,073.00 | 1,095.50 | 862.31 | 3,021,334 |
| 2021-11-25 | 1,084.50 | 1,090.81 | 1,075.50 | 1,087.00 | 855.62 | 1,023,601 |
| 2021-11-24 | 1,071.50 | 1,082.00 | 1,068.00 | 1,082.00 | 851.69 | 1,578,439 |
| 2021-11-23 | 1,060.50 | 1,074.00 | 1,055.00 | 1,068.50 | 841.06 | 1,347,139 |
| 2021-11-22 | 1,062.50 | 1,067.00 | 1,055.00 | 1,062.00 | 835.94 | 1,070,879 |
| 2021-11-19 | 1,064.50 | 1,067.50 | 1,055.50 | 1,056.50 | 831.61 | 1,385,281 |
| 2021-11-18 | 1,056.50 | 1,061.00 | 1,048.00 | 1,058.50 | 833.19 | 1,423,940 |
| 2021-11-17 | 1,054.00 | 1,057.00 | 1,046.63 | 1,054.00 | 829.65 | 1,479,195 |
| 2021-11-16 | 1,062.50 | 1,076.50 | 1,050.65 | 1,054.50 | 830.04 | 892,013 |
| 2021-11-15 | 1,070.00 | 1,075.50 | 1,067.50 | 1,070.50 | 842.63 | 1,134,844 |
| 2021-11-12 | 1,068.50 | 1,074.00 | 1,064.50 | 1,072.00 | 843.81 | 7,377,829 |
| 2021-11-11 | 1,068.00 | 1,076.00 | 1,066.00 | 1,066.00 | 839.09 | 1,829,588 |
| 2021-11-10 | 1,048.00 | 1,070.00 | 1,046.02 | 1,067.00 | 839.88 | 2,066,000 |
| 2021-11-09 | 1,060.50 | 1,061.92 | 1,047.50 | 1,047.50 | 824.53 | 1,440,051 |
| 2021-11-08 | 1,066.50 | 1,068.00 | 1,058.78 | 1,061.50 | 835.55 | 1,411,568 |
| 2021-11-05 | 1,068.50 | 1,077.00 | 1,058.00 | 1,065.00 | 838.30 | 879,948 |
| 2021-11-04 | 1,053.50 | 1,077.00 | 1,051.50 | 1,070.50 | 842.63 | 1,934,456 |
| 2021-11-03 | 1,050.50 | 1,057.00 | 1,041.00 | 1,052.00 | 828.07 | 1,031,432 |
| 2021-11-02 | 1,045.00 | 1,056.50 | 1,040.50 | 1,053.00 | 828.86 | 1,177,825 |
| 2021-11-01 | 1,039.50 | 1,050.50 | 1,031.00 | 1,044.50 | 822.17 | 1,417,598 |
| 2021-10-29 | 1,052.50 | 1,052.50 | 1,026.00 | 1,038.50 | 817.45 | 2,249,395 |
| 2021-10-28 | 1,023.50 | 1,039.00 | 1,021.00 | 1,039.00 | 817.84 | 1,494,818 |
| 2021-10-27 | 1,013.00 | 1,028.00 | 1,008.98 | 1,027.00 | 808.39 | 1,817,518 |
| 2021-10-26 | 1,000.50 | 1,013.50 | 995.20 | 1,013.50 | 797.77 | 1,371,719 |
| 2021-10-25 | 998.00 | 1,001.00 | 990.40 | 1,000.50 | 787.53 | 1,135,283 |
| 2021-10-22 | 999.40 | 1,003.50 | 992.80 | 1,002.00 | 788.71 | 1,039,628 |
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.