Waters Corporation - 0LTI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	395.9	394.3	394.3	395.9	388.91	65
December 03, 2025	400.62	400.55	400.55	402.61	398.72	479
December 02, 2025	399	397.87	397.87	399	393.14	74
December 01, 2025	400.22	400	400	403.11	400	59
November 28, 2025	409.69	403.48	403.48	409.69	403.43	95
November 26, 2025	409.66	404.73	404.73	409.66	401.46	125
November 25, 2025	401	409.66	408.45	410.91	401	161
November 24, 2025	397.66	398.93	398.93	401.67	394.51	37
November 21, 2025	379.14	395.19	395.19	395.19	379.14	6
November 20, 2025	380.79	380.79	380.79	380.79	380.79	8
November 19, 2025	375.09	375.1	375.1	375.43	374.23	38
November 18, 2025	376.66	373.28	373.28	376.66	373.28	64
November 17, 2025	376.9	376.99	376.99	380.57	375.4	1,074
November 14, 2025	375.81	375.81	375.81	375.81	375.81	3
November 13, 2025	387.56	388.2	388.2	388.2	387.56	22
November 12, 2025	386.09	385.07	385.07	386.46	385.07	27
November 11, 2025	382.5	382.23	382.23	383.76	382.23	751
November 10, 2025	374	376.78	376.78	377.25	374	455
November 07, 2025	366.49	366.49	366.49	366.49	366.49	7
November 06, 2025	365.7	364.28	364.28	366.74	364.28	14
November 05, 2025	362.05	371.26	371.26	371.26	362.05	28
November 04, 2025	362	373.65	373.65	381	355.72	66
November 03, 2025	345.58	347.15	347.15	347.15	343.81	43
October 31, 2025	340.81	350.45	350.13	350.69	340.81	774
October 30, 2025	345.2	344.68	344.68	345.2	344.68	110
October 29, 2025	342.01	346.62	346.62	346.62	342.01	231
October 28, 2025	347.96	347.96	347.96	347.96	347.96	2
October 27, 2025	359.01	353.56	353.56	359.01	353.56	1,024
October 24, 2025	358.62	358.62	358.62	358.62	358.62	3
October 23, 2025	346.76	352.93	352.93	352.93	346.76	12
October 22, 2025	350.64	351.23	351.23	351.23	350.64	22
October 21, 2025	353.88	352.94	352.94	357.98	352.94	386
October 20, 2025	334.41	344.02	343.54	344.5	333.15	299
October 17, 2025	330.17	334.91	334.91	334.91	329.69	113
October 16, 2025	326.17	333.96	333.96	333.96	326.17	134
October 15, 2025	332.45	331.37	331.37	332.45	331.37	4
October 14, 2025	327.21	335.76	335.76	335.76	327.21	1,374
October 13, 2025	328.82	331.77	331.77	334.22	328.82	29
October 10, 2025	330.47	330.93	330.93	333.15	329.75	33
October 09, 2025	328.04	329.74	329.74	329.74	328.04	4,258
October 08, 2025	316.11	327.72	329.92	329.92	316.11	183
October 07, 2025	322.86	322.86	322.86	322.86	322.86	788
October 06, 2025	323.86	329.32	329.32	329.32	323.86	75
October 03, 2025	320.51	327.76	327.76	332.6	320.51	43
October 02, 2025	323.12	320.85	320.85	325.39	314.53	89
October 01, 2025	302.82	318.5	318.5	318.5	302.82	417
September 30, 2025	289.91	289.91	289.91	289.91	289.91	24
September 29, 2025	290.45	287.99	287.99	290.45	287.99	41
September 26, 2025	290.61	290.61	290.61	290.61	290.61	34
September 25, 2025	287.59	288.01	288.01	288.01	287.59	9
September 24, 2025	297.38	294.78	294.78	297.38	294.78	101
September 23, 2025	303.33	303.33	303.33	303.33	303.33	24
September 22, 2025	299.75	298.85	298.85	299.75	295.99	39
September 19, 2025	305.59	305.59	305.59	305.59	305.59	16
September 18, 2025	304.3	309.29	309.29	309.29	304.3	16
September 17, 2025	305.78	307.49	307.49	307.49	305.78	15
September 16, 2025	299.24	301.55	301.55	301.55	299.24	3
September 15, 2025	297.83	298.88	298.88	298.88	297.83	22
September 12, 2025	301.92	297.03	297.03	301.92	297.03	262
September 11, 2025	296.9	296.9	296.9	296.9	296.9	190

Waters Corporation (0LTI.L) LSE