Bristol Water Holdings UK Limited 8.75% CUM IRRD PRF GBP1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 129.25 | 129.25 | 129.00 | 129.00 | 129.00 | 617 |
| 2026-10-19 | 129.50 | 130.25 | 128.25 | 129.00 | 129.00 | 303 |
| 2026-10-16 | 127.50 | 128.50 | 126.25 | 128.50 | 128.50 | 37,040 |
| 2026-10-15 | 127.00 | 127.00 | 126.25 | 127.00 | 127.00 | 8,146 |
| 2026-10-14 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 7,000 |
| 2026-10-13 | 127.50 | 127.50 | 127.25 | 127.50 | 127.50 | 4,318 |
| 2026-10-12 | 127.74 | 127.74 | 126.00 | 127.50 | 127.50 | 27,258 |
| 2026-10-09 | 128.00 | 128.00 | 126.80 | 128.00 | 128.00 | 19,388 |
| 2026-10-08 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 8,142 |
| 2026-10-07 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 122,843 |
| 2026-10-06 | 128.20 | 128.20 | 126.60 | 128.00 | 128.00 | 15,018 |
| 2026-10-05 | 127.90 | 128.20 | 127.90 | 128.00 | 128.00 | 21,043 |
| 2026-10-02 | 128.00 | 128.00 | 126.00 | 127.50 | 127.50 | 18,980 |
| 2026-10-01 | 128.00 | 128.20 | 126.00 | 128.00 | 128.00 | 45,394 |
| 2026-09-30 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 23,281 |
| 2026-09-29 | 128.00 | 128.20 | 128.00 | 128.00 | 128.00 | 243 |
| 2026-09-28 | 127.50 | 128.48 | 126.08 | 128.00 | 128.00 | 16,344 |
| 2026-09-25 | 128.50 | 128.50 | 126.08 | 128.00 | 128.00 | 33,641 |
| 2026-09-24 | 128.50 | 128.50 | 126.10 | 128.50 | 128.50 | 11,255 |
| 2026-09-23 | 128.50 | 129.75 | 128.50 | 128.50 | 128.50 | 577 |
| 2026-09-22 | 128.50 | 129.75 | 128.50 | 128.50 | 128.50 | 1,000 |
| 2026-09-21 | 128.50 | 129.75 | 128.50 | 128.50 | 128.50 | 2,000 |
| 2026-09-18 | 128.50 | 129.75 | 126.10 | 128.50 | 128.50 | 7,785 |
| 2026-09-17 | 129.80 | 129.80 | 126.10 | 128.50 | 128.50 | 6,890 |
| 2026-09-16 | 128.50 | 129.95 | 128.50 | 128.50 | 128.50 | 10,812 |
| 2026-09-15 | 128.50 | 129.95 | 128.50 | 128.50 | 128.50 | 3,500 |
| 2026-09-14 | 128.50 | 129.95 | 128.50 | 128.50 | 128.50 | 10,000 |
| 2026-09-11 | 128.50 | 130.00 | 128.50 | 128.50 | 128.50 | 3,407 |
| 2026-09-10 | 131.00 | 131.00 | 127.15 | 128.50 | 128.50 | 74,483 |
| 2026-09-09 | 133.50 | 134.75 | 131.10 | 133.50 | 129.13 | 2,810 |
| 2026-09-08 | 133.50 | 134.75 | 131.00 | 133.50 | 129.13 | 7,912 |
| 2026-09-07 | 133.50 | 134.75 | 133.50 | 133.50 | 129.13 | 2,245 |
| 2026-09-04 | 134.50 | 135.00 | 132.00 | 133.50 | 129.13 | 44,145 |
| 2026-09-03 | 134.90 | 134.90 | 133.40 | 134.50 | 130.09 | 25,000 |
| 2026-09-02 | 135.50 | 137.50 | 135.50 | 135.50 | 131.06 | 415 |
| 2026-09-01 | 137.00 | 137.50 | 135.50 | 135.50 | 131.06 | 50 |
| 2026-08-28 | 137.00 | 138.40 | 137.00 | 137.00 | 132.51 | 7,892 |
| 2026-08-27 | 137.00 | 137.00 | 136.90 | 137.00 | 132.51 | 1,950 |
| 2026-08-26 | 137.50 | 138.40 | 137.00 | 137.00 | 132.51 | 2,400 |
| 2026-08-25 | 137.50 | 137.50 | 137.50 | 137.50 | 132.99 | 0 |
| 2026-08-24 | 137.50 | 137.50 | 137.50 | 137.50 | 132.99 | 0 |
| 2026-08-21 | 137.50 | 139.85 | 137.50 | 137.50 | 132.99 | 2,860 |
| 2026-08-20 | 139.00 | 139.85 | 139.00 | 139.00 | 134.44 | 5,532 |
| 2026-08-19 | 137.50 | 139.85 | 136.88 | 137.50 | 132.99 | 538 |
| 2026-08-18 | 137.50 | 137.50 | 136.88 | 137.50 | 132.99 | 3,394 |
| 2026-08-17 | 137.50 | 139.70 | 137.50 | 137.50 | 132.99 | 23,910 |
| 2026-08-14 | 137.50 | 139.70 | 137.50 | 137.50 | 132.99 | 139 |
| 2026-08-13 | 137.50 | 139.85 | 137.50 | 137.50 | 132.99 | 1 |
| 2026-08-12 | 137.50 | 139.70 | 137.50 | 137.50 | 132.99 | 71 |
| 2026-08-11 | 137.50 | 137.50 | 137.50 | 137.50 | 132.99 | 0 |
| 2026-08-10 | 137.50 | 139.75 | 136.88 | 137.50 | 132.99 | 18,257 |
| 2026-08-07 | 137.50 | 139.75 | 137.50 | 137.50 | 132.99 | 709 |
| 2026-08-06 | 137.50 | 139.75 | 136.75 | 137.50 | 132.99 | 1,845 |
| 2026-08-05 | 137.50 | 139.60 | 137.50 | 137.50 | 132.99 | 5,676 |
| 2026-08-04 | 137.50 | 138.90 | 137.50 | 137.50 | 132.99 | 3,601 |
| 2026-08-03 | 137.50 | 138.90 | 137.50 | 137.50 | 132.99 | 23,466 |
| 2026-07-31 | 137.50 | 137.90 | 135.82 | 137.00 | 132.51 | 30,982 |
| 2026-07-30 | 137.50 | 137.80 | 135.80 | 137.00 | 132.51 | 2,618 |
| 2026-07-29 | 137.50 | 137.80 | 137.00 | 137.00 | 132.51 | 43 |
| 2026-07-28 | 137.50 | 137.80 | 137.00 | 137.00 | 132.51 | 689 |
Page 1 of 22 · 1,266 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.