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
2025-11-07	141.50	142.13	141.50	141.50	132.69	10,228
2025-11-06	141.50	144.00	141.50	141.50	132.69	177
2025-11-05	141.50	144.00	141.50	141.50	132.69	108
2025-11-04	141.50	144.00	141.50	141.50	132.69	108
2025-11-03	141.50	144.00	141.50	141.50	132.69	5,911
2025-10-31	141.50	142.25	141.00	141.00	132.22	7,000
2025-10-30	141.00	141.00	141.00	141.00	132.22	0
2025-10-29	141.50	142.13	141.00	141.00	132.22	9,211
2025-10-28	141.50	143.00	141.00	141.00	132.22	6,970
2025-10-27	141.50	142.13	141.00	141.00	132.22	26,388
2025-10-24	141.50	142.10	141.00	141.00	132.22	1,900
2025-10-23	141.00	141.00	141.00	141.00	132.22	0
2025-10-22	141.50	143.00	141.00	141.00	132.22	14,024
2025-10-21	141.00	142.00	141.00	141.00	132.22	6,189
2025-10-20	141.50	143.00	141.00	141.00	132.22	13,881
2025-10-17	141.50	143.00	141.00	141.00	132.22	39,985
2025-10-16	142.50	142.55	141.00	141.00	132.22	7,300
2025-10-15	141.50	144.00	141.50	141.50	132.69	33,315
2025-10-14	141.50	143.85	141.50	141.50	132.69	608
2025-10-13	141.50	143.85	141.50	141.50	132.69	45,625
2025-10-10	143.00	143.89	141.50	141.50	132.69	22,204
2025-10-09	143.89	143.89	143.00	143.00	134.10	5,608
2025-10-08	143.90	143.90	143.00	143.00	134.10	13,562
2025-10-07	143.00	143.00	143.00	143.00	134.10	0
2025-10-06	144.00	144.00	143.00	143.00	134.10	11,542
2025-10-03	143.80	143.80	143.00	143.00	134.10	21,884
2025-10-02	141.70	143.00	141.70	143.00	134.10	7,290
2025-10-01	140.50	142.50	140.50	140.50	131.75	25,694
2025-09-30	140.50	142.50	140.00	140.00	131.28	3,941
2025-09-29	140.50	142.00	140.00	140.00	131.28	725
2025-09-26	140.50	141.21	140.00	140.00	131.28	11,000
2025-09-25	140.50	141.20	140.00	140.00	131.28	22
2025-09-24	140.50	141.20	140.00	140.00	131.28	4,675
2025-09-23	140.00	140.00	140.00	140.00	131.28	0
2025-09-22	140.50	142.00	140.00	140.00	131.28	3,370
2025-09-19	140.50	141.20	140.00	140.00	131.28	3,237
2025-09-18	140.50	142.00	140.00	140.00	131.28	132
2025-09-17	140.00	142.00	140.00	140.00	131.28	119,453
2025-09-16	139.50	141.00	139.50	139.50	130.81	31
2025-09-15	139.50	141.90	139.50	139.50	130.81	18,415
2025-09-12	139.50	141.00	139.50	139.50	130.81	1,000
2025-09-11	139.50	141.00	139.50	139.50	130.81	2,301
2025-09-10	139.50	141.00	139.50	139.50	130.81	10,191
2025-09-09	139.50	139.50	139.50	139.50	130.81	0
2025-09-08	140.00	140.80	140.00	140.00	131.28	88,294
2025-09-05	140.80	140.80	140.00	140.00	131.28	33,850
2025-09-04	143.00	143.13	140.00	140.00	131.28	68,735
2025-09-03	144.50	144.96	144.00	144.00	130.93	20,100
2025-09-02	144.50	144.96	144.00	144.00	130.93	15,537
2025-09-01	144.50	144.95	144.00	144.00	130.93	17,782
2025-08-29	144.50	145.00	144.00	144.00	130.93	15,785
2025-08-28	144.50	144.87	144.00	144.00	130.93	27,596
2025-08-27	144.50	144.95	144.00	144.00	130.93	32,539
2025-08-26	144.50	144.96	144.00	144.00	130.93	5,463
2025-08-22	144.50	144.96	144.00	144.00	130.93	237
2025-08-21	144.50	144.96	144.00	144.00	130.93	3,293
2025-08-20	144.50	144.96	144.00	144.00	130.93	8,063
2025-08-19	144.50	144.80	144.00	144.00	130.93	1,586
2025-08-18	144.25	144.25	144.00	144.00	130.93	4,100
2025-08-15	144.50	144.80	144.00	144.00	130.93	84,209

← NewerPage 5 of 22 · 1,262 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.