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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	297.81	291.97	291.97	297.81	291.97	51
September 09, 2025	308.09	300.5	300.5	308.09	300.5	126
September 08, 2025	304.12	307.69	307.69	307.69	303.3	85
September 05, 2025	309.08	305.66	305.66	309.08	305.66	58
September 04, 2025	287.33	299.11	298.13	299.11	286.12	172
September 03, 2025	293.45	290.43	290.43	294.71	289.65	522
September 02, 2025	301	293.47	293.47	303.64	293.39	203
August 29, 2025	300	298.33	298.33	300	297.4	41
August 28, 2025	293.47	294.16	294.16	296.25	293.47	12
August 27, 2025	293.62	294.78	294.78	299.18	293.62	33
August 26, 2025	297.16	296.4	296.4	297.51	296.4	648
August 22, 2025	295	302.67	304.01	304.01	291.71	59
August 21, 2025	296	294.39	294.39	296	293.63	38
August 20, 2025	297.97	296.5	296.5	299.27	295.76	240
August 19, 2025	297.08	297.22	297.22	297.22	296.9	44
August 18, 2025	291.16	293.81	293.81	293.81	290.77	46
August 15, 2025	296.04	292.11	292.11	296.04	291.98	4
August 14, 2025	294.75	292.71	294.49	294.75	292.54	49
August 13, 2025	286.55	293.94	293.94	293.94	286.55	4
August 12, 2025	281.68	282.86	282.86	282.86	281.68	1,045
August 11, 2025	281.7	282.52	282.52	282.52	281.7	19
August 08, 2025	281.45	277.59	277.59	281.45	275.99	4
August 07, 2025	277.47	279.03	279.03	279.03	277.47	3
August 06, 2025	280.27	278.09	278.09	281.1	278.09	15
August 05, 2025	287.53	282.75	282.75	287.6	281.83	93
August 04, 2025	293	280.61	280.61	293	279.41	902
August 01, 2025	284.73	285.15	285.45	285.56	280.88	23
July 31, 2025	298.17	295.57	295.57	298.17	295.57	43
July 30, 2025	305.05	302.44	302.44	305.45	302.44	29
July 29, 2025	302.08	303.06	303.06	303.06	301.33	374
July 28, 2025	297.99	303.7	303.7	305.48	297.99	155

Waters Corporation (0LTI.L) LSE