Skip to main content
logo
American Water Works Company, Inc. (LON:0HEW)
London flag London · Delayed Price · Currency is GBP · Price in USD
126.29
-0.95 (-0.74%)
May 13, 2026, 5:04 PM GMT

LON:0HEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026127.55127.70125.42127.41127.410.14%6,843
May 12, 2026126.50130.50122.68127.23127.231.18%242
May 11, 2026127.12130.28124.79125.74124.84-0.73%225
May 8, 2026126.80130.00123.01126.67125.770.47%147
May 7, 2026127.50127.50124.32126.08125.180.33%91
May 6, 2026126.05129.00122.01125.67124.77-0.75%920
May 5, 2026128.01131.00124.99126.62125.720.40%2,353
May 4, 2026127.95129.90124.01126.12125.22-1.25%1,431
May 1, 2026128.42131.49126.11127.71126.80-0.02%372
Apr 30, 2026132.53136.78127.65127.73126.82-3.74%268
Apr 29, 2026133.60135.94130.00132.69131.74-0.41%650
Apr 28, 2026132.91135.80129.45133.24132.290.34%615
Apr 27, 2026133.24137.19130.35132.78131.83-1.18%63
Apr 24, 2026135.78135.95133.40134.36133.40-0.25%100
Apr 23, 2026131.35134.94127.04134.69133.732.73%152
Apr 22, 2026132.05134.00128.81131.11130.180.05%555
Apr 21, 2026133.91138.00130.82131.04130.11-2.93%3,261
Apr 20, 2026131.01135.56129.08134.99134.033.23%193
Apr 17, 2026131.00135.00127.70130.77129.840.28%181
Apr 16, 2026130.30132.50127.55130.40129.470.75%448
Apr 15, 2026134.00135.64129.00129.43128.51-2.25%707
Apr 14, 2026135.39137.00132.35132.41131.47-1.54%43
Apr 13, 2026136.00138.10133.79134.48133.52-2.50%450
Apr 10, 2026137.92140.00135.37137.93136.95-0.61%319
Apr 9, 2026136.35139.19132.05138.78137.793.03%60
Apr 8, 2026135.50137.50130.85134.70133.74-1.98%1,150
Apr 7, 2026137.91142.12136.11137.42136.44-0.61%51
Apr 2, 2026136.96139.48134.00138.26137.270.79%115
Apr 1, 2026136.07140.00134.20137.17136.191.75%44
Mar 31, 2026143.36145.00134.81134.81133.85-2.90%204
Mar 30, 2026135.71139.34133.89138.84137.850.96%132
Mar 27, 2026136.10138.99135.27137.52136.540.12%839
Mar 26, 2026135.40138.14130.00137.36136.382.35%298
Mar 25, 2026136.31138.39132.10134.21133.25-1.54%41
Mar 24, 2026138.00138.00134.92136.31135.330.17%60
Mar 23, 2026135.79138.00131.68136.07135.10-0.13%974
Mar 20, 2026137.10139.51135.48136.25135.28-0.39%7,338
Mar 19, 2026135.00142.25132.00136.79135.81-0.03%211
Mar 18, 2026138.10144.00135.29136.83135.85-1.53%1,863
Mar 17, 2026139.01142.11134.88138.95137.960.02%1,152
Mar 16, 2026139.00142.00137.63138.92137.93-0.70%494
Mar 13, 2026136.95140.59136.95139.90138.901.11%1,396
Mar 12, 2026134.28141.21132.32138.37137.383.17%949
Mar 11, 2026133.00135.21131.20134.12133.160.20%13
Mar 10, 2026137.00138.50133.46133.85132.90-3.16%134
Mar 9, 2026136.04138.55134.82138.22137.231.96%3,045
Mar 6, 2026134.63135.95132.23135.56134.590.07%24
Mar 5, 2026135.93137.26134.56135.46134.49-0.61%64
Mar 4, 2026133.18136.57133.18136.29135.320.96%6,436
Mar 3, 2026137.10137.10131.71135.00134.04-0.48%938