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: 11:05AM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 11 Aug 2022 | 150.50 | 150.60 | 150.60 | 150.00 | 150.00 | 11,858 |
| 10 Aug 2022 | 150.00 | 153.00 | 150.30 | 150.00 | 150.00 | 3,073 |
| 09 Aug 2022 | 150.00 | 153.00 | 153.00 | 150.00 | 150.00 | 3,251 |
| 08 Aug 2022 | 148.50 | 154.00 | 152.00 | 150.00 | 150.00 | 10,323 |
| 05 Aug 2022 | 148.50 | 152.00 | 152.00 | 149.00 | 149.00 | 7,000 |
| 04 Aug 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 03 Aug 2022 | 148.50 | 152.00 | 152.00 | 148.50 | 148.50 | 6,786 |
| 02 Aug 2022 | 148.50 | 149.75 | 149.75 | 148.50 | 148.50 | 4,000 |
| 01 Aug 2022 | 147.00 | 152.00 | 151.00 | 148.50 | 148.50 | 12,200 |
| 29 Jul 2022 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 252 |
| 28 Jul 2022 | 147.00 | 148.80 | 145.40 | 147.00 | 147.00 | 25,703 |
| 27 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 14,122 |
| 26 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 203 |
| 25 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 22 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 4,000 |
| 21 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 20 Jul 2022 | 147.00 | 144.30 | 144.30 | 147.00 | 147.00 | 7,200 |
| 19 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 15 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 61 |
| 14 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 21 |
| 13 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 3,500 |
| 12 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 11 Jul 2022 | 147.50 | 147.80 | 146.50 | 147.00 | 147.00 | 13,553 |
| 08 Jul 2022 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,800 |
| 07 Jul 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 06 Jul 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 05 Jul 2022 | 151.50 | 148.95 | 148.00 | 149.50 | 149.50 | 3,751 |
| 04 Jul 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 01 Jul 2022 | 152.50 | 152.40 | 140.00 | 151.00 | 151.00 | 5,719 |
| 30 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 29 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 28 Jun 2022 | 152.50 | 152.40 | 149.00 | 152.50 | 152.50 | 1,348 |
| 27 Jun 2022 | 152.50 | 152.40 | 152.40 | 152.50 | 152.50 | 10,025 |
| 24 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 Jun 2022 | 152.50 | 152.40 | 152.40 | 152.50 | 152.50 | 23 |
| 22 Jun 2022 | 152.50 | 152.50 | 149.00 | 152.50 | 152.50 | 3,332 |
| 21 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 20 Jun 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 17 Jun 2022 | 154.50 | 152.25 | 151.00 | 153.00 | 153.00 | 13,960 |
| 16 Jun 2022 | 157.00 | 154.86 | 152.00 | 154.50 | 154.50 | 6,294 |
| 15 Jun 2022 | 157.00 | 158.20 | 154.30 | 157.00 | 157.00 | 1,153 |
| 14 Jun 2022 | 157.00 | 158.40 | 155.60 | 157.00 | 157.00 | 3,122 |
| 13 Jun 2022 | 157.00 | 158.40 | 155.60 | 157.00 | 157.00 | 1,200 |
| 10 Jun 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 09 Jun 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 08 Jun 2022 | 157.00 | 158.50 | 155.60 | 157.00 | 157.00 | 8,132 |
| 07 Jun 2022 | 157.00 | 155.60 | 155.60 | 157.00 | 157.00 | 3,120 |
| 06 Jun 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 01 Jun 2022 | 157.00 | 158.00 | 158.00 | 157.00 | 157.00 | 22 |
| 31 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 30 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 27 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 26 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 25 May 2022 | 157.00 | 160.00 | 158.00 | 157.00 | 157.00 | 1,192 |
| 24 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 23 May 2022 | 157.00 | 158.00 | 155.50 | 157.00 | 157.00 | 4,374 |
| 20 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 19 May 2022 | 157.00 | 158.00 | 158.00 | 157.00 | 157.00 | 316 |
| 18 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 17 May 2022 | 157.00 | 160.00 | 160.00 | 157.00 | 157.00 | 500 |
| 16 May 2022 | 157.00 | 158.00 | 158.00 | 157.00 | 157.00 | 3,780 |
| 13 May 2022 | 157.00 | 158.26 | 158.26 | 157.00 | 157.00 | 4,395 |
| 12 May 2022 | 157.50 | 154.70 | 154.60 | 157.00 | 157.00 | 7,000 |
| 11 May 2022 | 157.50 | 158.97 | 154.60 | 157.50 | 157.50 | 5,182 |
| 10 May 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 09 May 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 May 2022 | 158.00 | 160.00 | 160.00 | 158.00 | 158.00 | 309 |
| 05 May 2022 | 158.00 | 160.00 | 160.00 | 158.00 | 158.00 | 2,756 |
| 04 May 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 03 May 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 29 Apr 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 28 Apr 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 27 Apr 2022 | 158.00 | 159.40 | 159.40 | 158.00 | 158.00 | 11,211 |
| 26 Apr 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 25 Apr 2022 | 158.00 | 159.40 | 159.40 | 158.00 | 158.00 | 2,000 |
| 22 Apr 2022 | 158.00 | 155.12 | 155.12 | 158.00 | 158.00 | 76 |
| 21 Apr 2022 | 157.00 | 157.45 | 156.95 | 158.00 | 158.00 | 10,741 |
| 20 Apr 2022 | 157.00 | 154.20 | 154.20 | 157.00 | 157.00 | 2,500 |
| 19 Apr 2022 | 157.50 | 154.12 | 154.12 | 157.00 | 157.00 | 2,976 |
| 14 Apr 2022 | 157.50 | 156.95 | 156.95 | 157.00 | 157.00 | 64 |
| 13 Apr 2022 | 157.50 | 156.95 | 156.95 | 157.00 | 157.00 | 3,325 |
| 12 Apr 2022 | 157.50 | 156.95 | 156.95 | 157.00 | 157.00 | 309 |
| 11 Apr 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 08 Apr 2022 | 156.50 | 157.00 | 155.00 | 157.00 | 157.00 | 13,853 |
| 07 Apr 2022 | 158.00 | 155.96 | 155.20 | 157.50 | 157.50 | 5,070 |
| 06 Apr 2022 | 158.00 | 155.96 | 155.96 | 157.50 | 157.50 | 5,182 |
| 05 Apr 2022 | 158.00 | 156.20 | 156.20 | 157.50 | 157.50 | 4,422 |
| 04 Apr 2022 | 157.00 | 156.15 | 156.15 | 158.00 | 158.00 | 8,143 |
| 01 Apr 2022 | 157.50 | 156.15 | 156.15 | 158.00 | 158.00 | 13,956 |
| 31 Mar 2022 | 157.50 | 156.15 | 156.15 | 157.50 | 157.50 | 4,000 |
| 30 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 29 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 28 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 25 Mar 2022 | 157.50 | 156.20 | 156.20 | 157.50 | 157.50 | 2,190 |
| 24 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 23 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 22 Mar 2022 | 157.50 | 156.20 | 155.00 | 157.50 | 157.50 | 9,000 |
| 21 Mar 2022 | 157.50 | 154.14 | 154.14 | 157.50 | 157.50 | 193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
