UK markets closed

American Water Works Company, Inc. (0HEW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
128.39-2.70 (-2.06%)
At close: 06:43PM BST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024128.99129.47128.49128.87128.87464
06 Jun 2024131.29131.89130.13131.09131.091,407
05 Jun 2024131.77132.93131.20131.90131.90266
04 Jun 2024130.47132.79130.01132.47132.47841
03 Jun 2024131.16132.23129.97130.83130.831,065
31 May 2024126.87130.04126.47129.85129.85564
30 May 2024124.08125.89123.88125.89125.8961,718
29 May 2024125.16125.34123.73124.15124.15374
28 May 2024127.89128.89127.23127.48127.48427
24 May 2024128.66129.35127.77127.77127.77265
23 May 2024133.49133.49128.45128.53128.532,880
22 May 2024134.11134.50133.72134.12134.12209
21 May 2024134.77134.77132.83133.54133.541,094
20 May 2024133.80134.05132.59133.49133.49217
17 May 2024134.01134.42132.54133.47133.47382
16 May 2024133.65134.30133.36133.99133.99266
15 May 2024134.71134.99133.21133.48133.48392
14 May 2024134.83134.98133.03133.37133.371,210
13 May 2024134.71135.44133.43133.47133.471,382
13 May 20240.765 Dividend
10 May 2024134.71135.55134.41135.22134.46396
09 May 2024132.00134.74132.00134.48133.72149
08 May 2024131.42132.36131.12132.15131.401,967
07 May 2024131.31131.70130.28131.64130.903,701
03 May 2024127.58128.35126.20127.41126.69617
02 May 2024123.60124.91123.01123.29122.592,000
01 May 2024122.09124.88122.04124.88124.173,878
30 Apr 2024121.41122.69121.20122.63121.94541
29 Apr 2024121.73122.56120.78122.45121.7622,034
26 Apr 2024121.97122.08121.06121.47120.78246
25 Apr 2024121.37122.13120.00121.85121.162,642
24 Apr 2024118.56121.34118.51121.28120.593,402
23 Apr 2024119.25120.48118.97120.25119.573,174
22 Apr 2024118.60119.59117.98119.55118.87301
19 Apr 2024118.13119.33117.51119.27118.59592
18 Apr 2024116.14116.57115.05116.26115.601,353
17 Apr 2024113.78114.68113.73114.68114.031,139
16 Apr 2024115.21115.68113.46114.46113.811,764
15 Apr 2024117.39117.39115.18115.60114.942,183
12 Apr 2024118.04118.04116.16116.85116.19707
11 Apr 2024119.58119.58116.96118.08117.41448
10 Apr 2024119.03119.24117.04117.78117.114,108
09 Apr 2024120.78121.87120.27121.28120.591,842
08 Apr 2024118.84120.34118.55120.26119.58731
05 Apr 2024119.25119.89117.88118.10117.434,895
04 Apr 2024120.24120.83119.44120.51119.832,510
03 Apr 2024119.19119.53118.85119.20118.53962
02 Apr 2024120.11121.29119.24119.24118.571,568
28 Mar 2024121.69122.29120.70121.43120.741,252
27 Mar 2024118.36121.28118.02121.28120.591,214
26 Mar 2024117.04117.68116.65117.23116.57451
25 Mar 2024118.16118.47117.05117.19116.53901
22 Mar 2024118.43118.92117.47117.82117.153,326
21 Mar 2024119.49119.90118.44118.44117.773,452
20 Mar 2024118.32118.32117.03117.52116.862,275
19 Mar 2024117.53118.21117.07117.07116.41543
18 Mar 2024117.10118.08116.30117.28116.621,761
15 Mar 2024117.36118.43116.64117.04116.3830,260
14 Mar 2024119.84120.12117.94117.96117.291,064
13 Mar 2024118.98121.49118.92120.86120.18264
12 Mar 2024119.23120.38118.59118.70118.03265
11 Mar 2024118.25121.08118.01120.21119.53772
08 Mar 2024119.93120.11118.04118.14117.47294
07 Mar 2024119.40120.06118.88118.99118.31405
06 Mar 2024120.38120.75119.41119.76119.08434
05 Mar 2024122.55122.55119.27119.27118.59790
04 Mar 2024119.37120.52118.77120.52119.8431
01 Mar 2024120.00120.00116.87119.01118.34495
29 Feb 2024118.97119.20117.69118.77118.101,252
28 Feb 2024118.22119.12117.85118.06117.39241
27 Feb 2024120.84120.84117.13117.74117.072,336
26 Feb 2024118.41118.68116.72117.26116.60229
23 Feb 2024118.79119.62118.37118.37117.70721
22 Feb 2024121.07121.58118.33118.71118.04523
21 Feb 2024121.53122.16120.76121.43120.74898
20 Feb 2024123.00123.01120.81121.26120.571,089
19 Feb 2024------
16 Feb 2024124.26124.26121.05122.77122.08144
15 Feb 2024122.32123.53121.00123.39122.69614
14 Feb 2024119.96120.78119.28120.53119.854,366
13 Feb 2024121.96122.35119.16119.50118.82942
12 Feb 2024122.17123.72121.97123.34122.641,077
09 Feb 2024121.15122.33121.15121.91121.221,803
08 Feb 2024121.09121.50120.57120.78120.10433
07 Feb 2024122.00122.51121.64122.40121.71557
07 Feb 20240.7075 Dividend
06 Feb 2024121.01122.88120.62122.03120.64326
05 Feb 2024121.65122.32121.23121.82120.431,217
02 Feb 2024123.27124.09122.47123.52122.11264
01 Feb 2024123.31124.61122.83124.61123.18577
31 Jan 2024124.46126.52124.28124.31122.89666
30 Jan 2024125.19125.19124.07125.18123.751,185
29 Jan 2024124.63125.74122.67125.74124.301,604
26 Jan 2024124.64124.74123.35123.46122.05605
25 Jan 2024122.80123.99122.20122.87121.471,217
24 Jan 2024127.18127.18121.68121.93120.54223
23 Jan 2024127.45128.14125.88126.44125.00396
22 Jan 2024125.71127.50125.42126.79125.34222
19 Jan 2024126.06126.07124.54125.38123.95273
18 Jan 2024127.93128.16125.74125.74124.30490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...