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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	328.67	332.1	332.1	333.63	323.3	2,270
February 19, 2026	327.04	326.08	326.08	327.04	320	76
February 18, 2026	324.02	325.58	325.58	327.96	314.68	122
February 17, 2026	323	317.97	317.97	323	309	1,179
February 13, 2026	317.57	318.22	318.22	322.95	317.57	63
February 12, 2026	330.36	316.16	316.16	330.55	306.07	322
February 11, 2026	329.2	331.46	331.46	337.27	322.65	372
February 10, 2026	327.82	326.04	326.04	332.91	323.05	482
February 09, 2026	354.4	335.15	335.15	354.4	329.02	2,248
February 06, 2026	376.64	381.93	381.93	381.93	376.64	68
February 05, 2026	379.55	379.55	379.55	379.55	379.55	4
February 04, 2026	383.62	383.12	383.12	388.84	383.12	955
February 03, 2026	379.79	378.51	378.51	379.79	378.51	10
February 02, 2026	365.39	374.62	374.62	374.62	365.39	10
January 30, 2026	374.49	371.04	371.04	374.49	370.01	28
January 29, 2026	373.07	373.07	373.07	373.07	373.07	206
January 28, 2026	386.01	382.93	382.93	386.01	382.93	7
January 27, 2026	389.27	389.11	389.11	389.27	389.11	397
January 26, 2026	390.1	397.17	397.17	397.17	390.1	0
January 23, 2026	390.48	390.48	390.48	390.48	390.48	83
January 22, 2026	398.52	398.52	398.52	398.52	398.52	16
January 21, 2026	386.24	386.24	386.24	386.24	386.24	2
January 20, 2026	380.83	386.99	386.99	386.99	380.21	50
January 16, 2026	380.01	391.28	380.01	391.28	380.01	2
January 15, 2026	393.09	394.63	392.14	394.63	391.35	24
January 14, 2026	394.72	394.72	394.72	394.72	394.72	196
January 13, 2026	395.31	388.37	388.37	395.31	388.37	90
January 12, 2026	392.55	394.12	394.12	394.12	392.55	517
January 09, 2026	394.08	397.94	397.94	397.94	393.75	1,264
January 08, 2026	397.21	397.21	397.21	397.21	397.21	114
January 07, 2026	397.21	397.21	397.21	397.21	397.21	76
January 06, 2026	393.5	400.25	400.25	406.63	393.5	142
January 05, 2026	383.56	393.97	393.97	395.02	383.56	60
January 02, 2026	378.5	376.54	376.54	378.5	376.54	160
December 31, 2025	387.91	381.71	381.71	387.91	381.71	65
December 30, 2025	380.41	381.39	381.39	382.64	380.41	69
December 29, 2025	387.01	387.01	387.01	387.01	387.01	2
December 24, 2025	384.99	384.99	384.99	384.99	384.99	20
December 23, 2025	381.9	381.28	381.28	381.9	381.28	6
December 22, 2025	381.69	383.88	383.88	383.88	380.21	187
December 19, 2025	375.86	375.86	375.86	375.86	375.86	2
December 18, 2025	379.06	379.13	379.13	379.13	376.48	5,297
December 17, 2025	377.01	378.96	378.96	382.89	377.01	1
December 16, 2025	381.18	376.25	376.25	381.18	376.25	669
December 15, 2025	385.96	382.42	382.42	385.96	380.97	370
December 12, 2025	390.61	388.01	391.33	391.33	388.01	5
December 11, 2025	390.45	390.45	390.45	390.45	390.45	1
December 10, 2025	392.93	392.31	392.31	392.93	392.31	0
December 09, 2025	392.46	388.14	388.14	392.46	387.59	35
December 08, 2025	393.67	393.67	393.67	393.67	393.67	505
December 05, 2025	393.94	394.87	394.87	394.87	393.44	924
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

Waters Corporation (0LTI.L) LSE