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
2025-08-14	144.50	144.50	144.50	144.50	131.39	0
2025-08-13	144.50	146.00	143.00	145.00	131.84	12,159
2025-08-12	144.50	144.83	144.50	144.50	131.39	2,600
2025-08-11	144.50	144.85	144.50	144.50	131.39	137
2025-08-08	144.50	144.90	144.50	144.50	131.39	948
2025-08-07	144.50	144.90	144.50	144.50	131.39	100
2025-08-06	144.50	144.90	144.50	144.50	131.39	100
2025-08-05	144.50	144.50	144.50	144.50	131.39	0
2025-08-04	144.50	144.97	143.86	144.50	131.39	7,310
2025-08-01	144.50	144.98	143.86	144.50	131.39	15,121
2025-07-31	144.50	144.50	143.86	144.50	131.39	6,954
2025-07-30	144.50	144.50	143.86	144.50	131.39	6,956
2025-07-29	144.50	144.50	143.86	144.50	131.39	5,678
2025-07-28	144.50	146.00	143.30	144.50	131.39	34,378
2025-07-25	144.50	145.55	143.86	144.50	131.39	20,529
2025-07-24	145.00	145.62	144.50	144.50	131.39	21,171
2025-07-23	145.00	145.00	145.00	145.00	131.84	0
2025-07-22	145.00	145.13	145.00	145.00	131.84	15
2025-07-21	145.50	146.64	145.50	145.50	132.30	5,951
2025-07-18	145.50	145.50	145.50	145.50	132.30	0
2025-07-17	145.50	145.86	145.50	145.50	132.30	2,820
2025-07-16	145.50	146.64	145.50	145.50	132.30	15,695
2025-07-15	145.50	146.65	145.50	145.50	132.30	16,343
2025-07-14	145.00	146.65	145.00	145.50	132.30	47,232
2025-07-11	144.50	145.67	144.50	144.50	131.39	20,403
2025-07-10	144.50	145.70	144.50	144.50	131.39	8,911
2025-07-09	144.50	145.85	144.50	144.50	131.39	54,454
2025-07-08	144.50	145.85	144.50	144.50	131.39	711
2025-07-07	145.50	146.40	144.50	144.50	131.39	200
2025-07-04	145.50	146.40	145.00	145.00	131.84	1,200
2025-07-03	146.50	147.17	145.00	145.00	131.84	31,962
2025-07-02	146.50	148.70	146.50	146.50	133.21	54,561
2025-07-01	147.00	148.70	147.00	147.00	133.66	5,349
2025-06-30	147.00	148.72	147.00	147.00	133.66	56,255
2025-06-27	147.00	148.80	147.00	147.00	133.66	28,202
2025-06-26	147.00	148.80	147.00	147.00	133.66	10,420
2025-06-25	147.00	149.00	147.00	147.00	133.66	23,537
2025-06-24	147.00	149.00	147.00	147.00	133.66	62,065
2025-06-23	147.00	147.85	146.50	146.50	133.21	6,049
2025-06-20	146.50	147.85	146.50	146.50	133.21	7,745
2025-06-19	145.00	146.50	145.00	145.00	131.84	2,330
2025-06-18	144.00	146.00	144.00	144.00	130.93	8,245
2025-06-17	143.70	144.80	143.70	144.00	130.93	36,489
2025-06-16	143.00	145.00	143.00	143.00	130.02	14,382
2025-06-13	139.00	143.50	139.00	141.50	128.66	89,941
2025-06-12	137.52	139.00	137.52	139.00	126.39	111,510
2025-06-11	137.50	137.99	137.50	137.50	125.02	42,000
2025-06-10	137.50	137.69	137.50	137.50	125.02	14,851
2025-06-09	137.50	137.70	137.25	137.50	125.02	13,698
2025-06-06	137.50	137.70	137.25	137.50	125.02	20,136
2025-06-05	137.50	137.73	137.22	137.50	125.02	30,116
2025-06-04	137.25	137.80	137.25	137.50	125.02	24,300
2025-06-03	137.50	137.80	137.50	137.50	125.02	9,128
2025-06-02	137.50	138.00	137.20	137.50	125.02	22,752
2025-05-30	137.50	137.74	137.50	137.50	125.02	32,280
2025-05-29	137.50	137.87	137.20	137.50	125.02	65,976
2025-05-28	138.00	138.00	137.50	137.50	125.02	156,969
2025-05-27	135.50	139.00	135.26	138.00	125.48	157,491
2025-05-23	132.30	135.96	132.30	135.50	123.20	106,519
2025-05-22	129.00	133.00	129.00	132.00	120.02	52,771

← NewerPage 6 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.