Skip to main content
logo
American Water Works Company, Inc. (LON:0HEW)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.78
+2.14 (1.65%)
Jun 26, 2026, 5:14 PM GMT

LON:0HEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026131.00132.00128.92131.82131.821.68%665
Jun 25, 2026130.88131.47125.00129.64129.640.94%188
Jun 24, 2026129.60131.00126.36128.43128.431.70%1,693
Jun 23, 2026128.00128.00123.50126.28126.280.57%67
Jun 22, 2026128.00128.61122.63125.56125.56-0.28%2,535
Jun 18, 2026125.41128.31122.39125.91125.91-0.91%595
Jun 17, 2026129.00129.81126.99127.06127.06-0.60%88
Jun 16, 2026124.50128.50124.50127.83127.830.24%67
Jun 15, 2026124.00128.50122.51127.53127.531.29%280
Jun 12, 2026122.50125.95122.50125.90125.900.20%446
Jun 11, 2026126.46131.47122.07125.65125.65-0.76%140
Jun 10, 2026126.66128.03121.94126.61126.610.70%217
Jun 9, 2026121.43126.72119.50125.73125.732.50%997
Jun 8, 2026125.13129.48122.00122.66122.66-2.52%288
Jun 5, 2026123.55125.83122.22125.83125.832.86%345
Jun 4, 2026125.52128.00122.00122.33122.33-1.59%310
Jun 3, 2026123.68125.15122.17124.31124.311.59%272
Jun 2, 2026121.13123.80120.58122.36122.360.34%1,714
Jun 1, 2026125.95125.95121.00121.94121.94-0.55%23,112
May 29, 2026123.55125.50122.20122.62122.62-0.94%4,391
May 28, 2026123.80126.00122.36123.78123.78-0.78%144
May 27, 2026123.85126.00123.20124.75124.750.35%516
May 26, 2026125.44130.00124.00124.32124.32-0.30%636
May 22, 2026123.00127.00120.00124.70124.701.51%137
May 21, 2026122.30125.08121.40122.84122.840.24%31
May 20, 2026125.05126.20121.06122.54122.54-1.23%810
May 19, 2026124.83130.00124.06124.06124.060.30%269
May 18, 2026125.04130.07122.68123.69123.69-1.25%242
May 15, 2026127.45129.00125.21125.26125.26-0.87%30
May 14, 2026127.00128.12124.80126.36126.36-0.82%202
May 13, 2026127.55127.70125.42127.41127.410.14%6,843
May 12, 2026126.50130.50122.68127.23127.231.91%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