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
2026-05-01	138.00	138.00	138.00	138.00	133.48	3,776
2026-04-30	138.00	138.00	137.95	138.00	133.48	2,032
2026-04-29	139.15	139.15	137.90	138.50	133.96	6,440
2026-04-28	139.25	139.25	137.60	138.50	133.96	41,120
2026-04-27	139.18	139.18	138.50	138.50	133.96	96
2026-04-24	139.18	139.18	138.50	138.50	133.96	53
2026-04-23	139.18	139.18	138.00	138.50	133.96	240
2026-04-22	139.18	139.18	138.50	138.50	133.96	7,021
2026-04-21	139.25	139.25	138.50	138.50	133.96	12,619
2026-04-20	139.18	139.18	138.50	138.50	133.96	110
2026-04-17	139.18	139.18	138.50	138.50	133.96	3,500
2026-04-16	138.50	139.18	138.50	138.50	133.96	15,583
2026-04-15	139.18	139.18	138.00	138.50	133.96	23,889
2026-04-14	139.18	139.18	137.00	138.50	133.96	8,192
2026-04-13	139.20	139.20	137.00	138.50	133.96	28,603
2026-04-10	139.20	139.20	138.50	138.50	133.96	25,899
2026-04-09	138.88	138.88	138.00	138.50	133.96	16,750
2026-04-08	138.25	138.50	138.25	138.50	133.96	7,233
2026-04-07	137.50	138.25	137.00	138.00	133.48	15,130
2026-04-02	138.00	138.25	137.00	138.00	133.48	7,794
2026-04-01	137.50	138.00	137.10	138.00	133.48	6,924
2026-03-31	138.00	138.00	137.00	138.00	133.48	6,269
2026-03-30	138.00	138.00	137.10	138.00	133.48	33,220
2026-03-27	138.00	138.00	135.00	138.00	133.48	10,175
2026-03-26	138.50	138.50	137.38	138.50	133.96	15,790
2026-03-25	138.50	138.50	137.38	138.50	133.96	119
2026-03-24	138.50	138.50	136.00	138.50	133.96	5,686
2026-03-23	138.50	138.50	136.00	138.50	133.96	35,514
2026-03-20	137.00	137.00	136.00	137.00	132.51	23,050
2026-03-19	139.00	139.00	137.00	139.00	134.44	57,971
2026-03-18	139.00	139.50	138.50	139.50	134.93	14,287
2026-03-17	140.00	140.00	138.00	140.00	135.41	47,182
2026-03-16	140.00	140.00	138.00	140.00	135.41	5,300
2026-03-13	140.00	140.00	138.75	140.00	135.41	7,207
2026-03-12	140.00	140.00	138.00	140.00	135.41	43,424
2026-03-11	140.00	140.00	138.95	140.00	135.41	5,135
2026-03-10	139.50	140.00	138.02	140.00	135.41	11,451
2026-03-09	139.40	139.40	137.40	139.00	134.44	116,719
2026-03-06	139.50	140.44	138.20	139.50	134.93	3,948
2026-03-05	139.50	140.44	138.00	138.00	133.48	21,443
2026-03-04	143.50	144.80	143.50	143.50	134.57	5,815
2026-03-03	144.75	144.75	142.75	144.00	135.03	5,246
2026-03-02	143.50	145.00	143.00	144.00	135.03	57,250
2026-02-27	143.50	144.71	142.00	144.00	135.03	30,349
2026-02-26	144.00	144.72	144.00	144.00	135.03	4,940
2026-02-25	143.50	144.72	143.04	144.00	135.03	5,818
2026-02-24	144.00	144.78	144.00	144.00	135.03	13,385
2026-02-23	143.50	144.80	143.04	144.00	135.03	8,408
2026-02-20	143.50	144.80	143.04	144.00	135.03	19,780
2026-02-19	144.00	144.80	144.00	144.00	135.03	10,686
2026-02-18	143.50	144.80	143.00	144.00	135.03	34,904
2026-02-17	144.00	144.88	144.00	144.00	135.03	53,500
2026-02-16	143.50	144.90	143.50	143.50	134.57	19,959
2026-02-13	143.50	144.95	143.50	143.50	134.57	43,099
2026-02-12	143.50	144.99	143.50	143.50	134.57	50,324
2026-02-11	143.50	145.00	143.50	143.50	134.57	3,270
2026-02-10	143.50	145.00	143.50	143.50	134.57	4,105
2026-02-09	143.50	143.50	143.50	143.50	134.57	0
2026-02-06	143.50	145.20	143.25	143.50	134.57	88,693
2026-02-05	143.50	145.75	143.50	143.50	134.57	704

← NewerPage 3 of 5 · 254 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.