See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BWRA.LSE stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-21163.00163.00163.00163.00118.840
2022-01-20163.00164.24163.00163.00118.843,000
2022-01-19163.00164.24161.00163.00118.842,150
2022-01-18163.00163.00161.00163.00118.84697
2022-01-17163.00163.00161.00163.00118.84589
2022-01-14163.00163.00163.00163.00118.840
2022-01-13163.00163.00163.00163.00118.840
2022-01-12163.00164.30163.00163.00118.843,024
2022-01-11163.00163.00160.65163.00118.8435,417
2022-01-10163.00163.00161.00163.00118.84957
2022-01-07163.00166.00163.00163.00118.84200
2022-01-06163.00164.30163.00163.00118.84500
2022-01-05163.00163.00161.00163.00118.843,033
2022-01-04163.00164.35161.00163.00118.8431,185
2021-12-31163.00163.00163.00163.00118.840
2021-12-30163.00163.00163.00163.00118.840
2021-12-29163.00164.30160.90163.00118.844,077
2021-12-24163.00163.00163.00163.00118.840
2021-12-23163.00163.00163.00163.00118.840
2021-12-22163.00163.00160.90163.00118.841,337
2021-12-21163.00163.00163.00163.00118.840
2021-12-20163.00164.30163.00163.00118.847,666
2021-12-17163.00164.30163.00163.00118.841,217
2021-12-16163.00163.00163.00163.00118.840
2021-12-15163.00163.00163.00163.00118.840
2021-12-14163.00164.40160.90163.00118.848,563
2021-12-13163.00164.40160.90163.00118.84929
2021-12-10163.00163.00163.00163.00118.840
2021-12-09163.00163.00160.90163.00118.844,508
2021-12-08163.00164.40160.90163.00118.8427,350
2021-12-07163.00163.00163.00163.00118.840
2021-12-06163.00164.00160.65163.00118.84460,000
2021-12-03163.00163.00163.00163.00118.8427
2021-12-02163.00165.34163.00163.00118.842,419
2021-12-01163.00163.00163.00163.00118.840
2021-11-30163.00163.00163.00163.00118.840
2021-11-29163.00163.00163.00163.00118.840
2021-11-26163.00163.00163.00163.00118.840
2021-11-25163.00163.00163.00163.00118.840
2021-11-24164.00166.00163.00163.00118.8415,548
2021-11-23163.00164.51163.00163.00118.841,579
2021-11-22163.00163.00163.00163.00118.840
2021-11-19163.00163.00163.00163.00118.840
2021-11-18163.00165.34163.00163.00118.84822
2021-11-17163.00164.51163.00163.00118.8410
2021-11-16163.00165.34163.00163.00118.84415
2021-11-15163.00163.00163.00163.00118.840
2021-11-12163.00165.34163.00163.00118.845,000
2021-11-11163.00165.34163.00163.00118.849,989
2021-11-10162.50165.86162.50162.50118.4710,000
2021-11-09162.50165.34162.50162.50118.4740,000
2021-11-08162.50162.50162.50162.50118.470
2021-11-05162.50162.50162.50162.50118.470
2021-11-04162.50163.40162.50162.50118.4712,097
2021-11-03161.00161.00161.00161.00117.380
2021-11-02161.00161.00161.00161.00117.380
2021-11-01162.00163.00161.00161.00117.389,146
2021-10-29161.00161.00158.40161.00117.38656
2021-10-28162.00163.00161.00161.00117.38308
2021-10-27161.00161.00161.00161.00117.380
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.0438 GBP
2026-03-050.0438 GBP
2025-09-040.0438 GBP
2025-03-060.0438 GBP
2024-09-050.0438 GBP
2024-02-290.0438 GBP
2023-09-070.0438 GBP
2023-03-020.0438 GBP
2022-09-080.0438 GBP
2022-03-030.0438 GBP
2021-09-020.0438 GBP
2021-03-040.0438 GBP
2020-09-030.0438 GBP
2020-02-270.0438 GBP
2019-08-220.0438 GBP
2019-02-210.0438 GBP

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