Bristol Water Holdings UK Limited 8.75% CUM IRRD PRF GBP1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	127.50	127.50	127.50	127.50	104.94	0
2023-09-21	127.50	127.50	127.50	127.50	104.94	0
2023-09-20	127.50	128.50	127.50	127.50	104.94	100
2023-09-19	127.50	127.50	126.25	127.50	104.94	10,000
2023-09-18	127.50	127.50	126.25	127.50	104.94	6,000
2023-09-15	127.50	127.50	127.50	127.50	104.94	0
2023-09-14	127.50	128.75	127.00	127.00	104.53	248,285
2023-09-13	127.00	127.96	127.00	127.00	104.53	55,096
2023-09-12	127.00	128.00	127.00	127.00	104.53	7
2023-09-11	127.00	127.00	125.05	127.00	104.53	6,625
2023-09-08	127.50	128.94	127.00	127.00	104.53	4,626
2023-09-07	128.94	128.94	125.00	127.00	104.53	15,000
2023-09-06	131.00	131.33	129.35	131.00	104.22	6,475
2023-09-05	130.95	131.00	130.95	131.00	104.22	7,771
2023-09-04	130.50	130.50	130.50	130.50	103.82	0
2023-09-01	130.50	130.50	130.50	130.50	103.82	0
2023-08-31	130.50	130.50	130.50	130.50	103.82	0
2023-08-30	130.50	130.85	130.50	130.50	103.82	7,642
2023-08-29	130.00	130.00	127.35	130.00	103.42	2,933
2023-08-25	130.00	130.85	130.00	130.00	103.42	5,334
2023-08-24	130.00	130.00	130.00	130.00	103.42	0
2023-08-23	130.00	130.00	127.35	130.00	103.42	6,500
2023-08-22	130.00	130.00	127.30	130.00	103.42	10,003
2023-08-21	130.00	130.92	130.00	130.00	103.42	101
2023-08-18	130.00	130.00	130.00	130.00	103.42	0
2023-08-17	130.00	130.95	130.00	130.00	103.42	18,890
2023-08-16	130.00	131.00	130.00	130.00	103.42	1,526
2023-08-15	130.00	130.00	130.00	130.00	103.42	0
2023-08-14	130.00	130.70	130.00	130.00	103.42	38,000
2023-08-11	130.00	130.00	130.00	130.00	103.42	0
2023-08-10	130.00	130.00	130.00	130.00	103.42	300
2023-08-09	130.00	130.00	130.00	130.00	103.42	0
2023-08-08	130.00	130.00	130.00	130.00	103.42	0
2023-08-07	130.00	131.98	129.10	130.00	103.42	29,205
2023-08-04	130.00	132.00	130.00	130.00	103.42	15
2023-08-03	130.00	130.00	130.00	130.00	103.42	0
2023-08-02	130.00	130.00	130.00	130.00	103.42	0
2023-08-01	130.00	133.00	130.00	130.00	103.42	100
2023-07-31	130.00	133.00	130.00	130.00	103.42	9,683
2023-07-28	130.00	133.00	130.00	130.00	103.42	92
2023-07-27	130.00	133.00	130.00	130.00	103.42	194
2023-07-26	130.00	133.00	130.00	130.00	103.42	6,350
2023-07-25	130.00	133.00	130.00	130.00	103.42	7,450
2023-07-24	130.00	133.00	130.00	130.00	103.42	4,100
2023-07-21	130.00	130.00	129.00	130.00	103.42	5,000
2023-07-20	130.00	132.00	130.00	130.00	103.42	150
2023-07-19	128.25	133.00	128.25	130.00	103.42	29,430
2023-07-18	128.00	128.30	128.00	128.00	101.83	27,778
2023-07-17	128.00	128.35	128.00	128.00	101.83	18,525
2023-07-14	128.40	128.40	128.00	128.00	101.83	970
2023-07-13	128.00	128.00	128.00	128.00	101.83	0
2023-07-12	128.00	128.00	128.00	128.00	101.83	0
2023-07-11	128.00	128.45	128.00	128.00	101.83	4,918
2023-07-10	128.00	128.00	128.00	128.00	101.83	0
2023-07-07	128.00	128.00	125.00	128.00	101.83	6,313
2023-07-06	128.00	128.45	128.00	128.00	101.83	147
2023-07-05	128.50	128.50	125.00	128.00	101.83	26,041
2023-07-04	128.50	129.05	128.50	128.50	102.23	11,400
2023-07-03	129.50	133.00	126.10	128.50	102.23	13,253
2023-06-30	129.50	130.20	126.10	129.50	103.03	10,145

← NewerPage 14 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0438 GBP
2026-03-05	0.0438 GBP
2025-09-04	0.0438 GBP
2025-03-06	0.0438 GBP
2024-09-05	0.0438 GBP
2024-02-29	0.0438 GBP
2023-09-07	0.0438 GBP
2023-03-02	0.0438 GBP
2022-09-08	0.0438 GBP
2022-03-03	0.0438 GBP
2021-09-02	0.0438 GBP
2021-03-04	0.0438 GBP
2020-09-03	0.0438 GBP
2020-02-27	0.0438 GBP
2019-08-22	0.0438 GBP
2019-02-21	0.0438 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.