EODData

MEMBERSHIP REGISTER LOG IN

LSE, BWRA: Bristol Water PLC

27 Oct 2025
LAST:

141.0

CHANGE:
 1.10		OPEN:
142.1		HIGH:
142.1		ASK:
168.0		VOLUME:
26.4K
CHG(%):
0.77		PREV:
142.1		LOW:
141.0		BID:
160.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Oct 25142.1142.1141.0141.026.4K
24 Oct 25142.1142.1141.5142.11.9K
23 Oct 25141.0141.0141.0141.014.0K
22 Oct 25143.0143.0141.0141.014.0K
21 Oct 25142.0142.0141.0141.06.2K
20 Oct 25141.0143.0141.0141.013.9K
17 Oct 25142.6143.0141.5142.617.4K
16 Oct 25142.6142.6141.0141.07.3K
15 Oct 25143.9144.0141.5141.533.3K
14 Oct 25142.6143.9141.5141.5606

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.10 
EPS Ratio:14.70 
DivYield:0.03 
Div/Share:0.05 
Price to Book:143.57 
Shares:15.57M 
Market Cap:2.195B 

TECHNICAL INDICATORS

MA5:141.220.2%
MA10:141.370.3%
MA20:141.920.6%
MA50:141.800.6%
MA100:143.201.6%
MA200:136.513.3%
RSI14:38.89 
WPR14:-100.00 
MTM14:-2.00
ROC14:-0.01 
ATR:1.51 
Week High:143.001.4%
Week Low:141.000.0%
Month High:144.002.1%
Month Low:140.003.3%
Year High:149.005.7%
Year Low:125.5012.4%
Volatility:6.88 

RECENT DIVIDENDS

Date Amount
04 Sep 2025$0.04
06 Mar 2025$0.04
05 Sep 2024$0.04
29 Feb 2024$0.04
07 Sep 2023$0.04
02 Mar 2023$0.04
08 Sep 2022$0.04
03 Mar 2022$0.04
02 Sep 2021$0.04
04 Mar 2021$0.04