Bristol Water PLC (BWRA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:36AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 50 |
| May 02, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| May 01, 2024 | 130.50 | 128.80 | 127.10 | 129.50 | 129.50 | 41,180 |
| Apr 30, 2024 | 130.50 | 128.75 | 127.10 | 130.00 | 130.00 | 40,881 |
| Apr 29, 2024 | 130.50 | 129.00 | 128.80 | 130.00 | 130.00 | 650 |
| Apr 26, 2024 | 130.50 | 129.10 | 127.00 | 130.00 | 130.00 | 21,975 |
| Apr 25, 2024 | 130.50 | 128.94 | 128.94 | 130.00 | 130.00 | 180 |
| Apr 24, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 23, 2024 | 130.00 | 127.02 | 127.02 | 130.00 | 130.00 | 4,150 |
| Apr 22, 2024 | 130.50 | 128.94 | 128.94 | 130.00 | 130.00 | 11,717 |
| Apr 19, 2024 | 130.50 | 127.02 | 127.02 | 130.00 | 130.00 | 5,478 |
| Apr 18, 2024 | 130.50 | 128.00 | 128.00 | 130.00 | 130.00 | 3,000 |
| Apr 17, 2024 | 130.00 | 128.00 | 127.00 | 130.00 | 130.00 | 4,077 |
| Apr 16, 2024 | 130.50 | 128.00 | 127.00 | 130.00 | 130.00 | 73,451 |
| Apr 15, 2024 | 130.00 | 128.00 | 126.50 | 130.00 | 130.00 | 32,962 |
| Apr 12, 2024 | 130.50 | 129.10 | 129.00 | 130.00 | 130.00 | 4,137 |
| Apr 11, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 10, 2024 | 131.00 | 130.00 | 127.00 | 130.00 | 130.00 | 49,866 |
| Apr 09, 2024 | 131.50 | 129.10 | 129.00 | 131.00 | 131.00 | 20,736 |
| Apr 08, 2024 | 131.50 | 129.00 | 129.00 | 131.00 | 131.00 | 1,875 |
| Apr 05, 2024 | 131.50 | 129.10 | 129.00 | 131.00 | 131.00 | 1,840 |
| Apr 04, 2024 | 129.10 | 129.10 | 129.10 | 131.00 | 131.00 | 925 |
| Apr 03, 2024 | 131.50 | 129.10 | 129.00 | 131.00 | 131.00 | 15,690 |
| Apr 02, 2024 | 131.50 | 129.50 | 129.00 | 129.50 | 129.50 | 15,606 |
| Mar 28, 2024 | 129.50 | 129.10 | 129.00 | 129.50 | 129.50 | 14,121 |
| Mar 27, 2024 | 130.00 | 129.00 | 129.00 | 129.50 | 129.50 | 38,371 |
| Mar 26, 2024 | 130.00 | 129.85 | 129.00 | 130.00 | 130.00 | 8,457 |
| Mar 25, 2024 | 130.00 | 129.85 | 129.00 | 130.00 | 130.00 | 31,693 |
| Mar 22, 2024 | 131.00 | 129.00 | 129.00 | 130.00 | 130.00 | 19,968 |
| Mar 21, 2024 | 130.50 | 129.50 | 129.50 | 131.00 | 131.00 | 2,363 |
| Mar 20, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Mar 19, 2024 | 131.00 | 128.25 | 128.25 | 130.50 | 130.50 | 6,684 |
| Mar 18, 2024 | 131.00 | 130.15 | 128.25 | 130.50 | 130.50 | 1,324 |
| Mar 15, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Mar 14, 2024 | 130.50 | 128.50 | 128.25 | 130.50 | 130.50 | 16,000 |
| Mar 13, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Mar 12, 2024 | 130.00 | 130.50 | 128.42 | 130.00 | 130.00 | 12,737 |
| Mar 11, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 08, 2024 | 131.00 | 130.55 | 130.55 | 130.00 | 130.00 | 10,000 |
| Mar 07, 2024 | 130.00 | 130.70 | 128.42 | 130.00 | 130.00 | 5,946 |
| Mar 06, 2024 | 130.00 | 130.70 | 130.70 | 130.00 | 130.00 | 2,038 |
| Mar 05, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 04, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 01, 2024 | 131.00 | 128.00 | 128.00 | 130.00 | 130.00 | 10,550 |
| Feb 29, 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 37,193 |
| Feb 29, 2024 | 4.375 Dividend | |||||
| Feb 28, 2024 | 134.50 | 135.75 | 135.75 | 134.50 | 130.13 | 2,605 |
| Feb 27, 2024 | 134.50 | 131.50 | 131.50 | 134.00 | 129.64 | 41,000 |
| Feb 26, 2024 | 135.50 | 134.00 | 134.00 | 134.00 | 129.64 | 10,000 |
| Feb 23, 2024 | 134.50 | 134.90 | 134.50 | 135.00 | 130.61 | 44,762 |
| Feb 22, 2024 | 135.00 | 134.50 | 133.25 | 134.50 | 130.13 | 5,756 |
| Feb 21, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.13 | - |
| Feb 20, 2024 | 134.50 | 134.00 | 134.00 | 134.50 | 130.13 | 672 |
| Feb 19, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.13 | - |
| Feb 16, 2024 | 135.00 | 134.00 | 134.00 | 134.50 | 130.13 | 2,967 |
| Feb 15, 2024 | 135.00 | 134.00 | 134.00 | 134.50 | 130.13 | 2,987 |
| Feb 14, 2024 | 135.00 | 133.20 | 132.00 | 134.50 | 130.13 | 19,303 |
| Feb 13, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.13 | - |
| Feb 12, 2024 | 135.00 | 133.00 | 133.00 | 135.00 | 130.61 | 12,908 |
| Feb 09, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.61 | - |
| Feb 08, 2024 | 135.00 | 133.20 | 133.20 | 135.00 | 130.61 | 8,000 |
| Feb 07, 2024 | 135.00 | 133.20 | 133.20 | 135.00 | 130.61 | 3,435 |
| Feb 06, 2024 | 135.00 | 134.95 | 133.20 | 135.00 | 130.61 | 9,354 |
| Feb 05, 2024 | 135.50 | 135.00 | 132.39 | 135.00 | 130.61 | 15,268 |
| Feb 02, 2024 | 135.00 | 132.39 | 132.39 | 133.00 | 128.67 | 5,646 |
| Feb 01, 2024 | 135.00 | 132.39 | 132.20 | 133.00 | 128.67 | 191 |
| Jan 31, 2024 | 135.00 | 133.50 | 133.40 | 135.00 | 130.61 | 25,936 |
| Jan 30, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.61 | - |
| Jan 29, 2024 | 133.50 | 133.49 | 132.20 | 135.00 | 130.61 | 1,980 |
| Jan 26, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.61 | - |
| Jan 25, 2024 | 135.00 | 133.50 | 132.20 | 133.50 | 129.16 | 5,750 |
| Jan 24, 2024 | 133.50 | 133.89 | 132.20 | 135.00 | 130.61 | 4,864 |
| Jan 23, 2024 | 133.50 | 133.95 | 133.95 | 135.00 | 130.61 | 5,219 |
| Jan 22, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 129.16 | - |
| Jan 19, 2024 | 135.00 | 133.99 | 133.99 | 135.00 | 130.61 | 2 |
| Jan 18, 2024 | 135.00 | 134.25 | 132.15 | 133.50 | 129.16 | 26,039 |
| Jan 17, 2024 | 133.50 | 134.25 | 134.25 | 133.50 | 129.16 | 500 |
| Jan 16, 2024 | 133.50 | 134.00 | 131.20 | 133.50 | 129.16 | 18,474 |
| Jan 15, 2024 | 131.50 | 133.00 | 130.40 | 132.00 | 127.71 | 17,339 |
| Jan 12, 2024 | 131.00 | 132.00 | 132.00 | 131.50 | 127.22 | 8,787 |
| Jan 11, 2024 | 130.50 | 131.50 | 128.60 | 131.00 | 126.74 | 5,712 |
| Jan 10, 2024 | 129.50 | 131.50 | 131.50 | 130.50 | 126.26 | 3,901 |
| Jan 09, 2024 | 129.50 | 130.75 | 127.00 | 129.50 | 125.29 | 4,898 |
| Jan 08, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 124.80 | - |
| Jan 05, 2024 | 129.00 | 130.00 | 129.75 | 129.00 | 124.80 | 4,504 |
| Jan 04, 2024 | 128.00 | 127.00 | 127.00 | 129.00 | 124.80 | 3,500 |
| Jan 03, 2024 | 127.50 | 129.00 | 127.50 | 129.00 | 124.80 | 23,900 |
| Jan 02, 2024 | 128.00 | 127.50 | 127.50 | 127.50 | 123.35 | 5,849 |
| Dec 29, 2023 | 128.00 | 127.50 | 127.50 | 127.50 | 123.35 | 5,895 |
| Dec 28, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 123.35 | - |
| Dec 27, 2023 | 128.00 | 127.90 | 125.52 | 127.50 | 123.35 | 44,381 |
| Dec 22, 2023 | 127.00 | 125.71 | 125.50 | 127.50 | 123.35 | 10,365 |
| Dec 21, 2023 | 127.50 | 125.71 | 125.60 | 127.00 | 122.87 | 46,996 |
| Dec 20, 2023 | 127.00 | 125.71 | 124.40 | 127.00 | 122.87 | 22,016 |
| Dec 19, 2023 | 126.50 | 125.75 | 124.30 | 127.00 | 122.87 | 25,096 |
| Dec 18, 2023 | 126.50 | 125.80 | 123.30 | 126.50 | 122.39 | 14,402 |
| Dec 15, 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 122.39 | - |
| Dec 14, 2023 | 125.00 | 126.00 | 123.30 | 126.50 | 122.39 | 8,180 |
| Dec 13, 2023 | 125.00 | 123.49 | 123.49 | 125.00 | 120.93 | 1,601 |
| Dec 12, 2023 | 125.00 | 122.10 | 122.10 | 125.00 | 120.93 | 326 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.