UK Markets closed

Bristol Water Holdings UK Limited 8.75% CUM IRRD PRF GBP1 (BWRA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
149.00+1.00 (+0.68%)
At close: 03:43PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023147.50152.00151.00149.00149.003,957
01 Feb 2023147.00151.00151.00148.00148.006,058
31 Jan 2023147.00147.00147.00147.00147.00-
30 Jan 2023147.00147.00147.00147.00147.00-
27 Jan 2023147.00150.00150.00147.00147.00300
26 Jan 2023147.00147.00147.00147.00147.00-
25 Jan 2023147.00150.00150.00147.00147.001,000
24 Jan 2023147.00147.00147.00147.00147.00-
23 Jan 2023147.00150.00150.00147.00147.005
20 Jan 2023147.00147.00147.00147.00147.00-
19 Jan 2023147.00150.00150.00147.00147.002,000
18 Jan 2023147.00150.00150.00147.00147.006,009
17 Jan 2023147.00150.00150.00147.00147.005,030
16 Jan 2023147.00150.00150.00147.00147.004,126
13 Jan 2023147.00150.00150.00147.00147.007,307
12 Jan 2023146.50150.00150.00147.00147.003,414
11 Jan 2023146.50150.00150.00147.00147.0066
10 Jan 2023146.50150.00150.00147.00147.009,628
09 Jan 2023146.50146.50146.50146.50146.50-
06 Jan 2023146.00148.00148.00146.50146.505,586
05 Jan 2023146.50146.50146.50146.50146.50-
04 Jan 2023145.00149.75149.75146.50146.5011,839
03 Jan 2023144.50146.75146.00145.00145.005,372
30 Dec 2022144.50144.50144.50144.50144.50-
29 Dec 2022144.50146.75146.75144.50144.50163
28 Dec 2022144.50144.50144.50144.50144.50-
23 Dec 2022144.50146.75146.75144.50144.503,451
22 Dec 2022144.50146.75146.75144.50144.502,746
21 Dec 2022144.50146.85146.75144.50144.5013,712
20 Dec 2022144.50146.99146.99144.50144.5013,606
19 Dec 2022144.50145.60143.50144.50144.5042,053
16 Dec 2022144.50144.50144.50144.50144.50-
15 Dec 2022144.50145.60145.60144.50144.501,119
14 Dec 2022144.50145.60145.60144.50144.5011,316
13 Dec 2022144.50144.50144.50144.50144.50-
12 Dec 2022144.50144.50144.50144.50144.50-
09 Dec 2022144.50145.60145.60144.50144.5010,000
08 Dec 2022144.50147.00147.00144.50144.502,700
07 Dec 2022143.50148.00148.00144.50144.506,756
06 Dec 2022142.50147.00147.00144.00144.0013,800
05 Dec 2022142.50144.00143.10142.50142.502,529
02 Dec 2022141.50144.00144.00141.50141.50500
01 Dec 2022141.50144.00144.00141.50141.50500
30 Nov 2022141.00144.00144.00141.50141.502,000
29 Nov 2022141.00145.00145.00141.00141.003,448
28 Nov 2022141.00143.00143.00141.00141.0020,050
25 Nov 2022139.50144.00141.99140.50140.5013,472
24 Nov 2022139.00141.99141.99139.50139.502,820
23 Nov 2022138.00141.00141.00139.00139.001,200
22 Nov 2022138.00141.00141.00138.50138.5018,415
21 Nov 2022138.00141.00138.50138.50138.509,052
18 Nov 2022138.50138.50138.50138.50138.50-
17 Nov 2022138.50138.50138.50138.50138.50-
16 Nov 2022138.00141.00141.00138.50138.508,290
15 Nov 2022138.00138.00138.00138.00138.00-
14 Nov 2022138.00141.00140.70138.00138.004,959
11 Nov 2022138.00141.00136.30138.00138.0014,730
10 Nov 2022137.50140.30136.15138.00138.009,293
09 Nov 2022137.50140.30140.30137.50137.507,127
08 Nov 2022137.50136.85136.85137.50137.5022,065
07 Nov 2022137.50138.00136.85137.00137.0035,033
04 Nov 2022137.50137.50137.50137.50137.50-
03 Nov 2022137.50135.05135.05137.50137.501,482
02 Nov 2022137.50136.85134.07137.50137.5015,631
01 Nov 2022137.50136.85136.85137.50137.504,000
31 Oct 2022137.50137.00135.05137.50137.5017,255
28 Oct 2022137.50137.15137.15137.50137.507,255
27 Oct 2022137.50137.15135.05137.50137.5010,529
26 Oct 2022137.50137.15135.00137.50137.5012,942
25 Oct 2022137.50137.50137.50137.50137.50-
24 Oct 2022137.00137.15134.07137.50137.5017,433
21 Oct 2022137.50136.50136.50137.50137.5013,341
20 Oct 2022137.50136.50136.50137.50137.504,096
19 Oct 2022137.50137.50137.50137.50137.50-
18 Oct 2022138.00137.25137.25138.00138.00136
17 Oct 2022138.00137.25137.24138.00138.0012,111
14 Oct 2022138.00135.00135.00138.00138.001,740
13 Oct 2022138.00137.24137.24138.00138.003,153
12 Oct 2022138.00135.00135.00138.00138.0012,546
11 Oct 2022138.00137.25137.25138.00138.007,167
10 Oct 2022138.00137.25137.25138.00138.0010,711
07 Oct 2022138.00137.25135.00138.00138.006,960
06 Oct 2022137.50137.30135.00138.00138.003,560
05 Oct 2022139.00137.30137.30139.00139.001,059
04 Oct 2022139.00139.00139.00139.00139.00-
03 Oct 2022139.50138.30137.30139.00139.00984
30 Sept 2022139.50138.30137.00139.50139.507,395
29 Sept 2022140.00139.40137.00139.50139.502,026
28 Sept 2022140.50139.40139.40140.00140.00351
27 Sept 2022140.50139.40137.00140.00140.0019,443
26 Sept 2022142.00144.90138.00138.00138.001,690
23 Sept 2022143.00143.00143.00143.00143.00-
22 Sept 2022144.00142.10142.10144.00144.003,916
21 Sept 2022144.00144.00144.00144.00144.00-
20 Sept 2022144.50142.10142.10144.00144.005,093
16 Sept 2022144.50144.50144.50144.50144.50-
15 Sept 2022144.50144.50144.50144.50144.50-
14 Sept 2022144.50147.90147.90144.50144.50262
13 Sept 2022144.50144.50144.50144.50144.50-
12 Sept 2022144.50144.50144.50144.50144.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...