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
At close: 03:43PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 147.50 | 152.00 | 151.00 | 149.00 | 149.00 | 3,957 |
| 01 Feb 2023 | 147.00 | 151.00 | 151.00 | 148.00 | 148.00 | 6,058 |
| 31 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 30 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 27 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 300 |
| 26 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 25 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 1,000 |
| 24 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 23 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 5 |
| 20 Jan 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 19 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 2,000 |
| 18 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 6,009 |
| 17 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 5,030 |
| 16 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 4,126 |
| 13 Jan 2023 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 7,307 |
| 12 Jan 2023 | 146.50 | 150.00 | 150.00 | 147.00 | 147.00 | 3,414 |
| 11 Jan 2023 | 146.50 | 150.00 | 150.00 | 147.00 | 147.00 | 66 |
| 10 Jan 2023 | 146.50 | 150.00 | 150.00 | 147.00 | 147.00 | 9,628 |
| 09 Jan 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 06 Jan 2023 | 146.00 | 148.00 | 148.00 | 146.50 | 146.50 | 5,586 |
| 05 Jan 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 04 Jan 2023 | 145.00 | 149.75 | 149.75 | 146.50 | 146.50 | 11,839 |
| 03 Jan 2023 | 144.50 | 146.75 | 146.00 | 145.00 | 145.00 | 5,372 |
| 30 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 29 Dec 2022 | 144.50 | 146.75 | 146.75 | 144.50 | 144.50 | 163 |
| 28 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 23 Dec 2022 | 144.50 | 146.75 | 146.75 | 144.50 | 144.50 | 3,451 |
| 22 Dec 2022 | 144.50 | 146.75 | 146.75 | 144.50 | 144.50 | 2,746 |
| 21 Dec 2022 | 144.50 | 146.85 | 146.75 | 144.50 | 144.50 | 13,712 |
| 20 Dec 2022 | 144.50 | 146.99 | 146.99 | 144.50 | 144.50 | 13,606 |
| 19 Dec 2022 | 144.50 | 145.60 | 143.50 | 144.50 | 144.50 | 42,053 |
| 16 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 15 Dec 2022 | 144.50 | 145.60 | 145.60 | 144.50 | 144.50 | 1,119 |
| 14 Dec 2022 | 144.50 | 145.60 | 145.60 | 144.50 | 144.50 | 11,316 |
| 13 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 12 Dec 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 09 Dec 2022 | 144.50 | 145.60 | 145.60 | 144.50 | 144.50 | 10,000 |
| 08 Dec 2022 | 144.50 | 147.00 | 147.00 | 144.50 | 144.50 | 2,700 |
| 07 Dec 2022 | 143.50 | 148.00 | 148.00 | 144.50 | 144.50 | 6,756 |
| 06 Dec 2022 | 142.50 | 147.00 | 147.00 | 144.00 | 144.00 | 13,800 |
| 05 Dec 2022 | 142.50 | 144.00 | 143.10 | 142.50 | 142.50 | 2,529 |
| 02 Dec 2022 | 141.50 | 144.00 | 144.00 | 141.50 | 141.50 | 500 |
| 01 Dec 2022 | 141.50 | 144.00 | 144.00 | 141.50 | 141.50 | 500 |
| 30 Nov 2022 | 141.00 | 144.00 | 144.00 | 141.50 | 141.50 | 2,000 |
| 29 Nov 2022 | 141.00 | 145.00 | 145.00 | 141.00 | 141.00 | 3,448 |
| 28 Nov 2022 | 141.00 | 143.00 | 143.00 | 141.00 | 141.00 | 20,050 |
| 25 Nov 2022 | 139.50 | 144.00 | 141.99 | 140.50 | 140.50 | 13,472 |
| 24 Nov 2022 | 139.00 | 141.99 | 141.99 | 139.50 | 139.50 | 2,820 |
| 23 Nov 2022 | 138.00 | 141.00 | 141.00 | 139.00 | 139.00 | 1,200 |
| 22 Nov 2022 | 138.00 | 141.00 | 141.00 | 138.50 | 138.50 | 18,415 |
| 21 Nov 2022 | 138.00 | 141.00 | 138.50 | 138.50 | 138.50 | 9,052 |
| 18 Nov 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 17 Nov 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 16 Nov 2022 | 138.00 | 141.00 | 141.00 | 138.50 | 138.50 | 8,290 |
| 15 Nov 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 14 Nov 2022 | 138.00 | 141.00 | 140.70 | 138.00 | 138.00 | 4,959 |
| 11 Nov 2022 | 138.00 | 141.00 | 136.30 | 138.00 | 138.00 | 14,730 |
| 10 Nov 2022 | 137.50 | 140.30 | 136.15 | 138.00 | 138.00 | 9,293 |
| 09 Nov 2022 | 137.50 | 140.30 | 140.30 | 137.50 | 137.50 | 7,127 |
| 08 Nov 2022 | 137.50 | 136.85 | 136.85 | 137.50 | 137.50 | 22,065 |
| 07 Nov 2022 | 137.50 | 138.00 | 136.85 | 137.00 | 137.00 | 35,033 |
| 04 Nov 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 03 Nov 2022 | 137.50 | 135.05 | 135.05 | 137.50 | 137.50 | 1,482 |
| 02 Nov 2022 | 137.50 | 136.85 | 134.07 | 137.50 | 137.50 | 15,631 |
| 01 Nov 2022 | 137.50 | 136.85 | 136.85 | 137.50 | 137.50 | 4,000 |
| 31 Oct 2022 | 137.50 | 137.00 | 135.05 | 137.50 | 137.50 | 17,255 |
| 28 Oct 2022 | 137.50 | 137.15 | 137.15 | 137.50 | 137.50 | 7,255 |
| 27 Oct 2022 | 137.50 | 137.15 | 135.05 | 137.50 | 137.50 | 10,529 |
| 26 Oct 2022 | 137.50 | 137.15 | 135.00 | 137.50 | 137.50 | 12,942 |
| 25 Oct 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 24 Oct 2022 | 137.00 | 137.15 | 134.07 | 137.50 | 137.50 | 17,433 |
| 21 Oct 2022 | 137.50 | 136.50 | 136.50 | 137.50 | 137.50 | 13,341 |
| 20 Oct 2022 | 137.50 | 136.50 | 136.50 | 137.50 | 137.50 | 4,096 |
| 19 Oct 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 18 Oct 2022 | 138.00 | 137.25 | 137.25 | 138.00 | 138.00 | 136 |
| 17 Oct 2022 | 138.00 | 137.25 | 137.24 | 138.00 | 138.00 | 12,111 |
| 14 Oct 2022 | 138.00 | 135.00 | 135.00 | 138.00 | 138.00 | 1,740 |
| 13 Oct 2022 | 138.00 | 137.24 | 137.24 | 138.00 | 138.00 | 3,153 |
| 12 Oct 2022 | 138.00 | 135.00 | 135.00 | 138.00 | 138.00 | 12,546 |
| 11 Oct 2022 | 138.00 | 137.25 | 137.25 | 138.00 | 138.00 | 7,167 |
| 10 Oct 2022 | 138.00 | 137.25 | 137.25 | 138.00 | 138.00 | 10,711 |
| 07 Oct 2022 | 138.00 | 137.25 | 135.00 | 138.00 | 138.00 | 6,960 |
| 06 Oct 2022 | 137.50 | 137.30 | 135.00 | 138.00 | 138.00 | 3,560 |
| 05 Oct 2022 | 139.00 | 137.30 | 137.30 | 139.00 | 139.00 | 1,059 |
| 04 Oct 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 03 Oct 2022 | 139.50 | 138.30 | 137.30 | 139.00 | 139.00 | 984 |
| 30 Sept 2022 | 139.50 | 138.30 | 137.00 | 139.50 | 139.50 | 7,395 |
| 29 Sept 2022 | 140.00 | 139.40 | 137.00 | 139.50 | 139.50 | 2,026 |
| 28 Sept 2022 | 140.50 | 139.40 | 139.40 | 140.00 | 140.00 | 351 |
| 27 Sept 2022 | 140.50 | 139.40 | 137.00 | 140.00 | 140.00 | 19,443 |
| 26 Sept 2022 | 142.00 | 144.90 | 138.00 | 138.00 | 138.00 | 1,690 |
| 23 Sept 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 22 Sept 2022 | 144.00 | 142.10 | 142.10 | 144.00 | 144.00 | 3,916 |
| 21 Sept 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 20 Sept 2022 | 144.50 | 142.10 | 142.10 | 144.00 | 144.00 | 5,093 |
| 16 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 15 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 14 Sept 2022 | 144.50 | 147.90 | 147.90 | 144.50 | 144.50 | 262 |
| 13 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 12 Sept 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
