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
2025-05-21	128.00	129.00	128.00	128.00	116.38	5,700
2025-05-20	128.00	129.00	128.00	128.00	116.38	17,467
2025-05-19	127.50	128.00	127.28	128.00	116.38	695,408
2025-05-16	127.50	127.52	127.28	127.50	115.93	44,577
2025-05-15	128.00	128.30	127.50	127.50	115.93	80,313
2025-05-14	128.50	130.00	127.50	128.00	116.38	79,536
2025-05-13	128.50	130.00	128.35	128.50	116.84	19,461
2025-05-12	128.40	128.58	128.40	128.50	116.84	13,108
2025-05-09	128.50	128.60	128.50	128.50	116.84	9,585
2025-05-08	128.50	128.72	127.50	128.50	116.84	581,238
2025-05-07	128.50	128.74	128.50	128.50	116.84	18,708
2025-05-06	128.50	128.79	128.05	128.50	116.84	118,429
2025-05-02	128.50	128.80	128.50	128.50	116.84	24,488
2025-05-01	128.50	128.84	128.50	128.50	116.84	8,004
2025-04-30	128.50	128.84	128.00	128.50	116.84	20,279
2025-04-29	128.50	128.84	128.00	128.50	116.84	22,130
2025-04-28	128.50	128.88	128.50	128.50	116.84	332,655
2025-04-25	128.50	128.85	128.50	128.50	116.84	20,313
2025-04-24	128.50	128.85	128.00	128.50	116.84	1,123
2025-04-23	128.50	128.92	128.00	128.50	116.84	12,272
2025-04-22	128.00	129.45	127.00	128.50	116.84	59,623
2025-04-17	128.00	129.50	128.00	128.00	116.38	414,449
2025-04-16	127.50	129.00	127.50	128.00	116.38	61,873
2025-04-15	127.50	127.95	127.50	127.50	115.93	19,595
2025-04-14	127.50	127.95	127.16	127.50	115.93	19,892
2025-04-11	127.50	128.00	127.15	127.50	115.93	17,849
2025-04-10	127.50	128.00	127.50	127.50	115.93	12,298
2025-04-09	127.50	127.75	127.50	127.50	115.93	26,081
2025-04-08	126.50	127.75	125.50	127.00	115.47	182,090
2025-04-07	126.00	126.00	125.50	126.00	114.57	18,771
2025-04-04	126.65	126.65	125.65	126.00	114.57	29,996
2025-04-03	127.00	127.00	126.10	127.00	115.47	64,893
2025-04-02	127.50	127.50	126.75	127.50	115.93	5,455
2025-04-01	127.50	127.50	126.75	127.50	115.93	31,210
2025-03-31	127.80	127.80	126.10	127.50	115.93	10,791
2025-03-28	128.00	128.00	127.80	128.00	116.38	910
2025-03-27	128.00	128.00	126.00	128.00	116.38	19,542
2025-03-26	128.00	128.00	126.10	128.00	116.38	37,541
2025-03-25	128.00	128.20	126.10	128.00	116.38	21,000
2025-03-24	128.00	128.60	128.00	128.00	116.38	17,588
2025-03-21	128.00	128.85	126.05	128.00	116.38	30,401
2025-03-20	128.50	130.25	126.00	128.00	116.38	462,724
2025-03-19	128.50	130.40	128.50	128.50	116.84	9,783
2025-03-18	129.00	130.40	128.50	128.50	116.84	2,866
2025-03-17	129.00	130.45	128.50	128.50	116.84	8,431
2025-03-14	128.50	130.45	128.50	128.50	116.84	88,485
2025-03-13	129.00	131.65	128.50	128.50	116.84	16,506
2025-03-12	128.50	130.79	128.50	128.50	116.84	23,918
2025-03-11	128.50	130.90	128.50	128.50	116.84	479,488
2025-03-10	127.00	130.00	126.78	127.00	115.47	33,142
2025-03-07	127.00	127.93	125.60	127.00	115.47	47,514
2025-03-06	127.99	127.99	125.60	127.00	115.47	19,556
2025-03-05	130.99	131.50	130.99	131.50	115.59	1,584
2025-03-04	131.50	131.50	130.99	131.50	115.59	4,504
2025-03-03	131.50	133.00	130.00	131.50	115.59	103,828
2025-02-28	131.50	131.50	131.00	131.50	115.59	65
2025-02-27	131.50	131.50	131.00	131.50	115.59	3,279
2025-02-26	131.00	131.50	131.00	131.50	115.59	565
2025-02-25	131.00	132.00	131.00	131.00	115.15	3,345
2025-02-24	131.00	131.00	131.00	131.00	115.15	65

← NewerPage 7 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.