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
2026-02-04	144.00	145.75	144.00	144.00	135.03	9,422
2026-02-03	144.00	145.75	144.00	144.00	135.03	23,980
2026-02-02	144.00	145.75	144.00	144.00	135.03	1,769
2026-01-30	144.00	145.75	144.00	144.00	135.03	116,739
2026-01-29	144.00	145.75	144.00	144.00	135.03	200
2026-01-28	145.10	146.00	145.10	146.00	136.91	103,078
2026-01-27	144.00	145.80	144.00	144.00	135.03	4,260
2026-01-26	144.00	145.80	144.00	144.00	135.03	3,442
2026-01-23	144.00	145.80	144.00	144.00	135.03	126,019
2026-01-22	144.00	145.80	144.00	144.00	135.03	10,182
2026-01-21	144.00	145.80	144.00	144.00	135.03	1,819
2026-01-20	144.00	145.85	144.00	144.00	135.03	1,500
2026-01-19	144.00	146.00	144.00	144.00	135.03	24,208
2026-01-16	144.00	144.00	144.00	144.00	135.03	0
2026-01-15	144.00	146.00	144.00	144.00	135.03	3,676
2026-01-14	144.00	146.00	144.00	144.00	135.03	1,696
2026-01-13	144.00	146.00	144.00	144.00	135.03	678
2026-01-12	144.00	146.00	144.00	144.00	135.03	1,487
2026-01-09	144.00	146.00	144.00	144.00	135.03	1,487
2026-01-08	144.00	146.40	144.00	144.00	135.03	5,111
2026-01-07	143.50	146.00	143.50	143.50	134.57	127
2026-01-06	143.50	143.50	143.50	143.50	134.57	0
2026-01-05	143.50	146.00	143.50	143.50	134.57	3,319
2026-01-02	143.50	146.00	143.50	143.50	134.57	9,140
2025-12-31	143.50	146.00	143.50	143.50	134.57	4,568
2025-12-30	143.50	145.00	143.00	143.00	134.10	9,146
2025-12-29	143.50	146.00	143.00	143.00	134.10	1,640
2025-12-24	143.00	143.00	143.00	143.00	134.10	0
2025-12-23	143.00	145.00	143.00	143.00	134.10	340
2025-12-22	143.00	143.00	143.00	143.00	134.10	0
2025-12-19	143.00	145.00	143.00	143.00	134.10	171
2025-12-18	143.00	145.00	143.00	143.00	134.10	8,358
2025-12-17	143.00	144.00	143.00	143.00	134.10	3,567
2025-12-16	142.50	144.00	142.50	142.50	133.63	3,250
2025-12-15	142.00	142.00	142.00	142.00	133.16	0
2025-12-12	142.00	144.00	142.00	142.00	133.16	7,977
2025-12-11	142.00	144.00	142.00	142.00	133.16	3,556
2025-12-10	142.00	143.92	142.00	142.00	133.16	7,209
2025-12-09	142.00	143.92	142.00	142.00	133.16	16,903
2025-12-08	141.50	143.50	141.15	141.50	132.69	26,565
2025-12-05	141.50	143.50	141.50	141.50	132.69	9,015
2025-12-04	141.50	143.95	141.50	141.50	132.69	12,000
2025-12-03	141.50	141.50	141.50	141.50	132.69	0
2025-12-02	141.50	141.50	141.50	141.50	132.69	0
2025-12-01	141.50	141.50	141.50	141.50	132.69	0
2025-11-28	141.50	143.50	141.50	141.50	132.69	3,558
2025-11-27	141.50	143.50	140.86	141.50	132.69	25,493
2025-11-26	141.50	143.50	141.50	141.50	132.69	3,092
2025-11-25	141.50	143.50	141.50	141.50	132.69	40,386
2025-11-24	141.50	143.95	140.75	141.50	132.69	35,309
2025-11-21	141.50	141.50	141.50	141.50	132.69	14,138
2025-11-20	141.50	143.60	141.50	141.50	132.69	24,038
2025-11-19	142.00	142.00	142.00	142.00	133.16	0
2025-11-18	142.50	144.95	142.50	142.50	133.63	17,209
2025-11-17	142.50	145.00	142.50	142.50	133.63	222
2025-11-14	144.50	145.00	142.50	142.50	133.63	106
2025-11-13	144.00	144.00	143.25	144.00	135.03	3,644
2025-11-12	145.00	145.00	143.50	144.00	135.03	20,000
2025-11-11	143.20	145.00	143.20	144.00	135.03	53,109
2025-11-10	141.50	144.00	141.50	141.50	132.69	2,002

← NewerPage 4 of 22 · 1,267 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.