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
2024-11-26	130.00	130.20	130.00	130.00	114.27	29,773
2024-11-25	130.00	130.20	130.00	130.00	114.27	14,237
2024-11-22	130.00	130.20	130.00	130.00	114.27	1,770
2024-11-21	130.00	130.00	130.00	130.00	114.27	0
2024-11-20	130.00	131.39	130.00	130.00	114.27	89
2024-11-19	130.00	130.20	130.00	130.00	114.27	7,036
2024-11-18	130.00	131.39	130.00	130.00	114.27	3,313
2024-11-15	130.00	130.00	130.00	130.00	114.27	0
2024-11-14	130.00	131.50	130.00	130.00	114.27	9,110
2024-11-13	131.00	131.00	130.00	130.00	114.27	800
2024-11-12	131.00	131.00	131.00	131.00	115.15	8,026
2024-11-11	131.00	131.65	131.00	131.00	115.15	8,770
2024-11-08	130.00	131.10	130.00	130.00	114.27	10,195
2024-11-07	130.00	130.00	130.00	130.00	114.27	0
2024-11-06	130.00	130.00	130.00	130.00	114.27	0
2024-11-05	130.50	131.20	130.00	130.00	114.27	1,000
2024-11-04	130.50	131.90	130.20	130.50	114.71	46,364
2024-11-01	130.50	131.90	130.10	130.50	114.71	4,567
2024-10-31	130.50	131.90	130.50	130.50	114.71	95
2024-10-30	131.00	131.90	131.00	131.00	115.15	131
2024-10-29	131.00	131.90	131.00	131.00	115.15	59,103
2024-10-28	130.50	131.93	129.50	131.00	115.15	76,342
2024-10-25	131.00	131.94	131.00	131.00	115.15	23,976
2024-10-24	131.00	131.94	131.00	131.00	115.15	2,802
2024-10-23	131.00	131.95	131.00	131.00	115.15	11,871
2024-10-22	131.00	131.95	131.00	131.00	115.15	9,929
2024-10-21	131.00	131.95	131.00	131.00	115.15	15,211
2024-10-18	131.00	132.00	131.00	131.00	115.15	106,540
2024-10-17	130.50	132.00	130.50	130.50	114.71	1,949
2024-10-16	130.50	132.00	130.50	130.50	114.71	18,807
2024-10-15	130.50	132.00	130.50	130.50	114.71	16,856
2024-10-14	130.50	132.00	130.50	130.50	114.71	20,013
2024-10-11	130.50	131.70	130.50	130.50	114.71	23,865
2024-10-10	130.50	132.00	129.75	130.50	114.71	13,883
2024-10-09	130.50	130.50	129.75	130.50	114.71	1,606
2024-10-08	130.50	132.00	129.65	130.50	114.71	5,183
2024-10-07	130.00	132.00	129.55	130.50	114.71	8,276
2024-10-04	130.50	132.00	130.50	130.50	114.71	10,482
2024-10-03	130.50	131.89	130.50	130.50	114.71	36
2024-10-02	131.89	134.00	131.89	134.00	117.79	13,588
2024-10-01	130.50	131.89	130.50	130.50	114.71	976
2024-09-30	130.50	131.89	129.00	130.50	114.71	17,006
2024-09-27	130.50	131.95	130.50	130.50	114.71	2,775
2024-09-26	130.50	132.00	128.35	130.50	114.71	10,666
2024-09-25	130.50	132.00	130.50	130.50	114.71	146
2024-09-24	130.50	132.00	128.20	130.50	114.71	1,150
2024-09-23	130.50	132.00	130.50	130.50	114.71	1,156
2024-09-20	130.50	132.00	128.15	130.50	114.71	12,956
2024-09-19	130.50	131.95	130.50	130.50	114.71	13,850
2024-09-18	130.50	132.00	130.50	130.50	114.71	29,696
2024-09-17	130.50	132.00	128.61	130.50	114.71	23,818
2024-09-16	131.00	132.00	128.60	130.50	114.71	42,162
2024-09-13	131.00	132.50	131.00	131.00	115.15	6,855
2024-09-12	131.00	132.50	128.60	131.00	115.15	2,166
2024-09-11	131.00	132.57	131.00	131.00	115.15	168
2024-09-10	131.00	132.69	131.00	131.00	115.15	5,519
2024-09-09	131.00	132.70	131.00	131.00	115.15	169
2024-09-06	131.00	132.69	128.60	131.00	115.15	9,058
2024-09-05	132.00	133.00	128.60	131.00	115.15	57,817
2024-09-04	135.01	136.70	135.01	136.00	115.70	5,150

← NewerPage 9 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.