Bristol Water PLC (BWRA.L) LSE
140.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 140.5 | 140 | 140 | 140.5 | 138.75 | 14,414 |
| March 12, 2026 | 140 | 140 | 140 | 140 | 138 | 15,398 |
| March 11, 2026 | 140.5 | 140 | 140 | 140.5 | 138.95 | 5,135 |
| March 10, 2026 | 139.5 | 140 | 140 | 140 | 138.02 | 11,451 |
| March 09, 2026 | 139.5 | 139 | 139 | 139.5 | 137.4 | 43,719 |
| March 06, 2026 | 139.5 | 139.5 | 139.5 | 140.44 | 138.2 | 4,651 |
| March 05, 2026 | 139.5 | 138 | 138 | 140.44 | 138 | 21,443 |
| March 04, 2026 | 143.5 | 143.5 | 143.5 | 144.8 | 143.5 | 10,815 |
| March 03, 2026 | 145 | 144 | 144 | 145 | 142.75 | 5,445 |
| March 02, 2026 | 143.5 | 144 | 144 | 145 | 143 | 21,500 |
| February 27, 2026 | 143.5 | 144 | 144 | 144.71 | 142 | 9,233 |
| February 26, 2026 | 143.5 | 144 | 144 | 144.72 | 143.5 | 5,283 |
| February 25, 2026 | 143.5 | 144 | 144 | 144.72 | 143.04 | 5,818 |
| February 24, 2026 | 143.5 | 144 | 144 | 144.78 | 143.5 | 14,891 |
| February 23, 2026 | 143.5 | 144 | 144 | 144.8 | 143.04 | 8,539 |
| February 20, 2026 | 143.5 | 144 | 0 | 144.8 | 143.04 | 19,780 |
| February 19, 2026 | 143.5 | 144 | 0 | 144.8 | 143.5 | 10,686 |
| February 18, 2026 | 143.5 | 144 | 0 | 144.8 | 143 | 38,404 |
| February 17, 2026 | 143.5 | 144 | 0 | 144.88 | 143.5 | 7,000 |
| February 16, 2026 | 143.5 | 143.5 | 0 | 144.9 | 143.5 | 19,959 |
| February 13, 2026 | 143.5 | 143.5 | 0 | 144.95 | 143.5 | 8,788 |
| February 12, 2026 | 143.5 | 143.5 | 0 | 144.99 | 143.5 | 648 |
| February 11, 2026 | 143.5 | 143.5 | 0 | 145 | 143.5 | 3,615 |
| February 10, 2026 | 143.5 | 143.5 | 0 | 145 | 143.5 | 5,452 |
| February 09, 2026 | 143.5 | 143.5 | 0 | 143.5 | 143.5 | 0 |
| February 06, 2026 | 143.5 | 143.5 | 0 | 145.2 | 143.25 | 31,891 |
| February 05, 2026 | 143.5 | 143.5 | 0 | 145.75 | 143.5 | 706 |
| February 04, 2026 | 144 | 144 | 0 | 145.75 | 144 | 18,722 |
| February 03, 2026 | 143.5 | 144 | 0 | 145.75 | 143.5 | 12,786 |
| February 02, 2026 | 143.5 | 144 | 0 | 145.75 | 143.5 | 3,126 |
| January 30, 2026 | 143.5 | 144 | 0 | 145.75 | 143.5 | 9,792 |
| January 29, 2026 | 143.5 | 144 | 0 | 145.75 | 143.5 | 400 |
| January 28, 2026 | 143.5 | 146 | 0 | 146 | 143.5 | 86,543 |
| January 27, 2026 | 143.5 | 144 | 0 | 145.8 | 143.5 | 5,285 |
| January 26, 2026 | 143.5 | 144 | 0 | 145.8 | 143.5 | 6,466 |
| January 23, 2026 | 143.5 | 144 | 0 | 145.8 | 143.5 | 1,019 |
| January 22, 2026 | 143.5 | 144 | 0 | 145.8 | 143.5 | 13,546 |
| January 21, 2026 | 143.5 | 144 | 0 | 145.8 | 143.5 | 1,819 |
| January 20, 2026 | 143.5 | 144 | 0 | 145.85 | 143.5 | 3,000 |
| January 19, 2026 | 143.5 | 144 | 0 | 146 | 143.5 | 230 |
| January 16, 2026 | 143.5 | 144 | 0 | 144 | 143.5 | 110,050 |
| January 15, 2026 | 143.5 | 144 | 0 | 146 | 143.5 | 7,226 |
| January 14, 2026 | 143.5 | 144 | 0 | 146 | 143.5 | 1,710 |
| January 13, 2026 | 143.5 | 144 | 0 | 146 | 143.5 | 1,356 |
| January 12, 2026 | 143.5 | 144 | 0 | 146 | 143.5 | 2,847 |
| January 09, 2026 | 143.5 | 144 | 0 | 146 | 143.5 | 1,627 |
| January 08, 2026 | 143.5 | 144 | 0 | 146.4 | 143.5 | 5,238 |
| January 07, 2026 | 143.5 | 143.5 | 0 | 146 | 143.5 | 254 |
| January 06, 2026 | 143.5 | 143.5 | 0 | 143.5 | 143.5 | 3,556 |
| January 05, 2026 | 143.5 | 143.5 | 0 | 146 | 143.5 | 4,392 |
| January 02, 2026 | 143.5 | 143.5 | 0 | 146 | 143.5 | 9,150 |
| December 31, 2025 | 143.5 | 143.5 | 0 | 146 | 143.5 | 4,568 |
| December 30, 2025 | 143.5 | 143 | 0 | 145 | 143 | 10,646 |
| December 29, 2025 | 143.5 | 143 | 0 | 146 | 143 | 1,640 |
| December 24, 2025 | 143 | 143 | 0 | 143 | 143 | 0 |
| December 23, 2025 | 143 | 143 | 0 | 145 | 143 | 680 |
| December 22, 2025 | 143 | 143 | 0 | 143 | 143 | 4,788 |
| December 19, 2025 | 143 | 143 | 0 | 145 | 143 | 342 |
| December 18, 2025 | 143 | 143 | 0 | 145 | 143 | 13,716 |
| December 17, 2025 | 142.5 | 143 | 0 | 144 | 142.5 | 7,019 |
