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
2025-02-21	130.99	131.00	130.99	131.00	115.15	25,666
2025-02-20	130.50	131.55	130.50	130.50	114.71	2,622
2025-02-19	130.50	131.55	130.50	130.50	114.71	11,665
2025-02-18	130.50	130.50	130.50	130.50	114.71	0
2025-02-17	130.50	131.68	130.50	130.50	114.71	1,406
2025-02-14	130.50	131.75	130.50	130.50	114.71	22,065
2025-02-13	130.50	131.85	130.50	130.50	114.71	13,836
2025-02-12	130.50	131.90	130.00	131.50	115.59	271,950
2025-02-11	131.50	131.55	130.50	130.50	114.71	365
2025-02-10	130.50	131.55	130.50	130.50	114.71	13,830
2025-02-07	130.00	131.60	128.00	130.00	114.27	9,296
2025-02-06	130.00	131.70	130.00	130.00	114.27	1,570
2025-02-05	129.50	129.50	129.50	129.50	113.83	0
2025-02-04	129.50	131.75	129.50	129.50	113.83	1,203
2025-02-03	129.50	129.50	129.50	129.50	113.83	0
2025-01-31	129.50	130.90	129.50	129.50	113.83	8,263
2025-01-30	128.50	128.50	128.50	128.50	112.95	0
2025-01-29	128.50	131.00	128.50	128.50	112.95	53,535
2025-01-28	128.00	130.90	128.00	128.00	112.51	2,000
2025-01-27	128.00	130.92	128.00	128.00	112.51	14,564
2025-01-24	128.00	130.95	128.00	128.00	112.51	18,723
2025-01-23	128.00	130.99	128.00	128.00	112.51	31,155
2025-01-22	128.00	131.00	128.00	128.00	112.51	12,130
2025-01-21	128.00	130.95	128.00	128.00	112.51	8,898
2025-01-20	128.00	128.00	128.00	128.00	112.51	0
2025-01-17	128.00	130.99	128.00	128.00	112.51	14,461
2025-01-16	128.50	131.00	128.00	128.00	112.51	18,670
2025-01-15	128.50	130.80	128.50	128.50	112.95	37,916
2025-01-14	127.50	129.13	127.50	128.50	112.95	407
2025-01-13	129.50	130.15	129.00	129.00	113.39	3,073
2025-01-10	129.50	130.15	129.50	129.50	113.83	24,944
2025-01-09	129.50	129.80	129.28	129.50	113.83	15,212
2025-01-08	130.00	130.25	130.00	130.00	114.27	63
2025-01-07	130.00	130.25	129.00	129.00	113.39	3,197
2025-01-06	130.00	130.28	128.15	130.00	114.27	5,073
2025-01-03	130.00	130.35	128.08	130.00	114.27	1,252
2025-01-02	130.00	130.40	128.22	130.00	114.27	2,145
2024-12-31	130.00	130.00	130.00	130.00	114.27	0
2024-12-30	130.00	130.00	128.75	130.00	114.27	19,579
2024-12-27	130.00	130.70	130.00	130.00	114.27	295
2024-12-24	130.00	130.00	130.00	130.00	114.27	0
2024-12-23	130.00	130.00	130.00	130.00	114.27	0
2024-12-20	130.00	130.00	129.65	130.00	114.27	3,388
2024-12-19	130.00	130.00	130.00	130.00	114.27	0
2024-12-18	130.00	130.00	130.00	130.00	114.27	0
2024-12-17	130.00	130.75	130.00	130.00	114.27	2,663
2024-12-16	130.00	130.78	130.00	130.00	114.27	1
2024-12-13	130.00	130.78	130.00	130.00	114.27	7,646
2024-12-12	130.00	130.80	130.00	130.00	114.27	4,000
2024-12-11	130.00	130.00	130.00	130.00	114.27	0
2024-12-10	130.00	130.80	130.00	130.00	114.27	2,291
2024-12-09	130.00	130.82	130.00	130.00	114.27	6
2024-12-06	130.00	130.82	130.00	130.00	114.27	4,000
2024-12-05	130.00	130.82	128.50	130.00	114.27	819
2024-12-04	130.00	130.00	130.00	130.00	114.27	0
2024-12-03	130.00	130.90	129.30	130.00	114.27	25,716
2024-12-02	130.00	130.95	130.00	130.00	114.27	2,290
2024-11-29	129.50	130.00	129.21	130.00	114.27	55
2024-11-28	130.00	133.00	130.00	130.00	114.27	9,133
2024-11-27	130.00	130.00	130.00	130.00	114.27	0

← NewerPage 8 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.