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
2022-10-10	138.00	138.00	137.25	138.00	106.57	10,711
2022-10-07	138.00	138.00	135.00	138.00	106.57	6,960
2022-10-06	137.50	138.00	135.00	138.00	106.57	3,560
2022-10-05	139.00	139.00	137.30	139.00	107.35	1,059
2022-10-04	139.00	139.00	139.00	139.00	107.35	0
2022-10-03	139.00	139.00	137.30	139.00	107.35	984
2022-09-30	139.50	139.50	137.00	139.50	107.73	7,395
2022-09-29	139.50	139.50	137.00	139.50	107.73	30,026
2022-09-28	140.00	140.00	139.40	140.00	108.12	351
2022-09-27	140.00	140.00	137.00	140.00	108.12	19,443
2022-09-26	142.00	144.90	138.00	140.50	108.51	1,690
2022-09-23	143.00	143.00	143.00	143.00	110.44	0
2022-09-22	144.00	144.00	142.10	144.00	111.21	3,916
2022-09-21	144.00	144.00	144.00	144.00	111.21	0
2022-09-20	144.00	144.00	142.10	144.00	111.21	5,093
2022-09-16	144.50	144.50	144.50	144.50	111.59	0
2022-09-15	144.50	144.50	144.50	144.50	111.59	0
2022-09-14	144.50	147.90	144.50	144.50	111.59	262
2022-09-13	144.50	144.50	144.50	144.50	111.59	0
2022-09-12	144.50	144.50	144.50	144.50	111.59	0
2022-09-09	144.50	144.50	142.00	144.50	111.59	4,000
2022-09-08	144.00	147.90	142.00	144.50	111.59	4,966
2022-09-07	148.50	151.90	145.45	147.50	110.53	37,535
2022-09-06	148.50	148.50	148.50	148.50	111.28	0
2022-09-05	148.50	152.00	148.50	148.50	111.28	11
2022-09-02	148.50	148.50	145.00	148.50	111.28	3,000
2022-09-01	148.50	152.00	148.50	148.50	111.28	12,500
2022-08-31	148.50	152.00	148.50	148.50	111.28	15,800
2022-08-30	148.50	152.00	148.50	148.50	111.28	57
2022-08-26	149.00	152.00	149.00	149.00	111.66	7,369
2022-08-25	148.50	152.00	148.40	149.00	111.66	5,791
2022-08-24	149.00	149.00	148.40	149.00	111.66	5,500
2022-08-23	149.50	149.50	149.50	149.50	112.03	0
2022-08-22	150.00	153.00	149.80	150.00	112.41	7,500
2022-08-19	150.00	153.00	150.00	150.00	112.41	321
2022-08-18	150.00	150.00	150.00	150.00	112.41	0
2022-08-17	150.00	150.00	150.00	150.00	112.41	0
2022-08-16	150.00	153.00	150.00	150.00	112.41	2,059
2022-08-15	150.00	153.00	150.00	150.00	112.41	324
2022-08-12	150.00	150.00	150.00	150.00	112.41	0
2022-08-11	150.50	150.60	150.00	150.00	112.41	11,858
2022-08-10	150.00	153.00	150.00	150.00	112.41	3,073
2022-08-09	150.00	153.00	150.00	150.00	112.41	3,251
2022-08-08	150.00	154.00	150.00	150.00	112.41	10,323
2022-08-05	149.00	152.00	149.00	149.00	111.66	7,000
2022-08-04	148.50	148.50	148.50	148.50	111.28	0
2022-08-03	148.50	152.00	148.50	148.50	111.28	6,786
2022-08-02	148.50	149.75	148.50	148.50	111.28	4,000
2022-08-01	148.50	152.00	148.50	148.50	111.28	36,200
2022-07-29	147.00	150.00	147.00	147.00	110.16	252
2022-07-28	147.00	148.80	145.40	147.00	110.16	25,703
2022-07-27	147.00	147.80	147.00	147.00	110.16	14,122
2022-07-26	147.00	147.80	147.00	147.00	110.16	203
2022-07-25	147.00	147.00	147.00	147.00	110.16	0
2022-07-22	147.00	147.80	147.00	147.00	110.16	4,000
2022-07-21	147.00	147.00	147.00	147.00	110.16	0
2022-07-20	147.00	147.00	144.30	147.00	110.16	7,200
2022-07-19	147.00	147.00	147.00	147.00	110.16	0
2022-07-18	147.00	147.00	147.00	147.00	110.16	0
2022-07-15	147.00	147.80	147.00	147.00	110.16	61

← NewerPage 18 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.