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
2023-03-30	143.00	146.00	143.00	143.00	113.77	34,701
2023-03-29	143.00	143.00	143.00	143.00	113.77	0
2023-03-28	143.00	143.00	143.00	143.00	113.77	0
2023-03-27	143.00	146.00	143.00	143.00	113.77	235
2023-03-24	143.00	146.00	143.00	143.00	113.77	13,965
2023-03-23	143.00	145.10	143.00	143.00	113.77	5
2023-03-22	143.00	146.00	143.00	143.00	113.77	2,054
2023-03-21	143.00	143.00	143.00	143.00	113.77	0
2023-03-20	143.00	145.00	143.00	143.00	113.77	1,038
2023-03-17	143.50	146.00	143.50	143.50	114.16	11,577
2023-03-16	143.50	146.00	142.00	143.50	114.16	9,335
2023-03-15	143.50	143.50	142.36	143.50	114.16	1,356
2023-03-14	144.00	144.00	142.25	144.00	114.56	12,960
2023-03-13	145.50	145.50	145.50	145.50	115.75	0
2023-03-10	146.00	146.00	146.00	146.00	116.15	0
2023-03-09	146.00	149.00	146.00	146.00	116.15	100
2023-03-08	146.00	149.00	146.00	146.00	116.15	3,520
2023-03-07	146.00	149.00	146.00	146.00	116.15	906
2023-03-06	146.00	146.00	146.00	146.00	116.15	0
2023-03-03	146.00	149.00	146.00	146.00	116.15	8,577
2023-03-02	145.50	148.63	145.50	145.50	115.75	34,316
2023-03-01	149.50	150.90	149.50	149.50	115.46	13,500
2023-02-28	149.50	153.00	149.50	149.50	115.46	3,845
2023-02-27	149.50	150.60	149.50	149.50	115.46	297
2023-02-24	149.50	153.00	149.50	149.50	115.46	317
2023-02-23	149.50	149.50	149.50	149.50	115.46	0
2023-02-22	150.00	150.50	149.50	149.50	115.46	19,110
2023-02-21	150.00	154.00	150.00	150.00	115.84	7,000
2023-02-20	150.00	153.00	150.00	150.00	115.84	4,500
2023-02-17	150.00	154.00	150.00	150.00	115.84	4,050
2023-02-16	149.00	154.00	149.00	149.00	115.07	8,133
2023-02-15	149.00	154.00	149.00	149.00	115.07	3,896
2023-02-14	149.00	152.00	149.00	149.00	115.07	197
2023-02-13	149.00	152.00	149.00	149.00	115.07	4
2023-02-10	149.00	149.00	149.00	149.00	115.07	0
2023-02-09	149.00	149.00	149.00	149.00	115.07	0
2023-02-08	149.00	152.00	149.00	149.00	115.07	1,000
2023-02-07	149.00	149.00	149.00	149.00	115.07	0
2023-02-06	149.00	149.00	149.00	149.00	115.07	0
2023-02-03	149.00	149.00	149.00	149.00	115.07	0
2023-02-02	149.00	152.00	149.00	149.00	115.07	3,957
2023-02-01	148.00	151.00	148.00	148.00	114.30	6,058
2023-01-31	147.00	147.00	147.00	147.00	113.53	0
2023-01-30	147.00	147.00	147.00	147.00	113.53	0
2023-01-27	147.00	150.00	147.00	147.00	113.53	300
2023-01-26	147.00	147.00	147.00	147.00	113.53	0
2023-01-25	147.00	150.00	147.00	147.00	113.53	1,000
2023-01-24	147.00	147.00	147.00	147.00	113.53	0
2023-01-23	147.00	150.00	147.00	147.00	113.53	5
2023-01-20	147.00	147.00	147.00	147.00	113.53	0
2023-01-19	147.00	150.00	147.00	147.00	113.53	2,000
2023-01-18	147.00	150.00	147.00	147.00	113.53	6,009
2023-01-17	147.00	150.00	147.00	147.00	113.53	5,030
2023-01-16	147.00	150.00	147.00	147.00	113.53	4,126
2023-01-13	147.00	150.00	147.00	147.00	113.53	7,307
2023-01-12	147.00	150.00	147.00	147.00	113.53	3,414
2023-01-11	147.00	150.00	147.00	147.00	113.53	66
2023-01-10	147.00	150.00	147.00	147.00	113.53	9,628
2023-01-09	146.50	146.50	146.50	146.50	113.14	0
2023-01-06	146.50	148.00	146.50	146.50	113.14	5,586

← NewerPage 16 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.