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
2023-01-05	146.50	146.50	146.50	146.50	113.14	0
2023-01-04	146.50	149.75	146.50	146.50	113.14	11,839
2023-01-03	145.00	146.75	145.00	145.00	111.98	5,372
2022-12-30	144.50	144.50	144.50	144.50	111.59	0
2022-12-29	144.50	146.75	144.50	144.50	111.59	163
2022-12-28	144.50	144.50	144.50	144.50	111.59	0
2022-12-23	144.50	146.75	144.50	144.50	111.59	3,451
2022-12-22	144.50	146.75	144.50	144.50	111.59	2,746
2022-12-21	144.50	146.85	144.50	144.50	111.59	13,712
2022-12-20	144.50	146.99	144.50	144.50	111.59	13,606
2022-12-19	144.50	145.60	143.50	144.50	111.59	42,053
2022-12-16	144.50	144.50	144.50	144.50	111.59	0
2022-12-15	144.50	145.60	144.50	144.50	111.59	1,119
2022-12-14	144.50	145.60	144.50	144.50	111.59	11,316
2022-12-13	144.50	144.50	144.50	144.50	111.59	0
2022-12-12	144.50	144.50	144.50	144.50	111.59	0
2022-12-09	144.50	145.60	144.50	144.50	111.59	10,000
2022-12-08	144.50	147.00	144.50	144.50	111.59	2,700
2022-12-07	144.50	148.00	144.50	144.50	111.59	6,756
2022-12-06	144.00	147.00	144.00	144.00	111.21	13,800
2022-12-05	142.50	144.00	142.50	142.50	110.05	2,529
2022-12-02	141.50	144.00	141.50	141.50	109.28	500
2022-12-01	141.50	144.00	141.50	141.50	109.28	500
2022-11-30	141.50	144.00	141.50	141.50	109.28	2,000
2022-11-29	141.00	145.00	141.00	141.00	108.89	3,448
2022-11-28	141.00	143.00	141.00	141.00	108.89	20,050
2022-11-25	140.50	144.00	140.50	140.50	108.51	13,472
2022-11-24	139.50	141.99	139.50	139.50	107.73	2,820
2022-11-23	139.00	141.00	139.00	139.00	107.35	1,200
2022-11-22	138.50	141.00	138.50	138.50	106.96	18,415
2022-11-21	138.50	141.00	138.50	138.50	106.96	9,052
2022-11-18	138.50	138.50	138.50	138.50	106.96	0
2022-11-17	138.50	138.50	138.50	138.50	106.96	0
2022-11-16	138.50	141.00	138.50	138.50	106.96	8,290
2022-11-15	138.00	138.00	138.00	138.00	106.57	0
2022-11-14	138.00	141.00	138.00	138.00	106.57	4,959
2022-11-11	138.00	141.00	136.30	138.00	106.57	14,730
2022-11-10	137.50	140.30	136.15	138.00	106.57	9,293
2022-11-09	137.50	140.30	137.50	137.50	106.19	7,127
2022-11-08	137.50	137.50	136.85	137.50	106.19	22,065
2022-11-07	137.50	138.00	136.85	137.00	105.80	35,033
2022-11-04	137.50	137.50	137.50	137.50	106.19	0
2022-11-03	137.50	137.50	135.05	137.50	106.19	1,482
2022-11-02	137.50	137.50	134.07	137.50	106.19	15,631
2022-11-01	137.50	137.50	136.85	137.50	106.19	4,000
2022-10-31	137.50	137.50	135.05	137.50	106.19	17,255
2022-10-28	137.50	137.50	137.15	137.50	106.19	32,255
2022-10-27	137.50	137.50	135.05	137.50	106.19	10,529
2022-10-26	137.50	137.50	135.00	137.50	106.19	12,942
2022-10-25	137.50	137.50	137.50	137.50	106.19	0
2022-10-24	137.00	137.50	134.07	137.50	106.19	17,433
2022-10-21	137.50	137.50	136.50	137.50	106.19	13,341
2022-10-20	137.50	137.50	136.50	137.50	106.19	4,096
2022-10-19	137.50	137.50	137.50	137.50	106.19	0
2022-10-18	138.00	138.00	137.25	138.00	106.57	136
2022-10-17	138.00	138.00	137.24	138.00	106.57	12,111
2022-10-14	138.00	138.00	135.00	138.00	106.57	1,740
2022-10-13	138.00	138.00	137.24	138.00	106.57	3,153
2022-10-12	138.00	138.00	135.00	138.00	106.57	12,546
2022-10-11	138.00	138.00	137.25	138.00	106.57	7,167

← NewerPage 17 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.