Skip to main content
logo
American Water Works Company, Inc. (LON:0HEW)
London flag London · Delayed Price · Currency is GBP · Price in USD
130.85
-1.15 (-0.87%)
Sep 25, 2026, 5:13 PM GMT

LON:0HEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026129.00133.96129.00130.14130.14-1.41%153
Sep 24, 2026133.75134.69131.78132.00132.00-1.55%589
Sep 23, 2026134.70135.08132.13134.08134.080.17%4,075
Sep 22, 2026133.06136.23133.06133.85133.85-0.62%197
Sep 21, 2026137.90137.90133.90134.69134.69-1.30%334
Sep 18, 2026138.71139.87135.01136.46136.46-1.23%1,104
Sep 17, 2026139.00140.00136.24138.16138.16-0.21%116
Sep 16, 2026137.50139.67137.41138.45138.45-0.51%14,793
Sep 15, 2026138.92140.68136.96139.16139.160.77%8,370
Sep 14, 2026137.80140.05137.10138.09138.09-0.39%8,287
Sep 11, 2026141.99142.59138.16138.63138.63-1.48%189
Sep 10, 2026142.50142.55139.00140.71140.71-0.09%221
Sep 9, 2026140.40141.99137.10140.84140.84-0.13%301
Sep 8, 2026141.47143.00138.48141.03141.030.33%339
Sep 4, 2026143.32143.32138.87140.57140.57-0.07%68
Sep 3, 2026141.05141.74138.06140.67140.671.22%291
Sep 2, 2026137.39142.25135.89138.97138.971.30%116
Sep 1, 2026137.01142.25136.92137.19137.19-1.10%730
Aug 31, 2026138.95140.67134.59138.71138.710.59%292
Aug 28, 2026138.45138.54136.15137.90137.900.07%39
Aug 27, 2026138.95138.95135.06137.81137.81-49
Aug 26, 2026137.60139.00132.50137.81137.81-0.17%209
Aug 25, 2026140.25140.55137.16138.04138.04-0.83%1,920
Aug 24, 2026137.63139.22133.39139.20139.202.36%169
Aug 21, 2026136.98139.48134.21135.99135.99-1.41%100
Aug 20, 2026139.48139.80135.43137.93137.93-0.93%801
Aug 19, 2026134.84139.37130.46139.23139.231.62%5,275
Aug 18, 2026135.16137.41133.00137.01137.012.28%116
Aug 17, 2026136.73137.29133.40133.96133.96-1.45%185
Aug 14, 2026136.46138.35133.54135.93135.93-0.34%91
Aug 13, 2026133.22137.15132.80136.39136.390.78%96
Aug 12, 2026138.50138.50134.53135.33135.330.01%295
Aug 11, 2026132.62136.05130.66135.31135.311.14%81
Aug 10, 2026136.25137.00129.50134.69133.78-1.01%941
Aug 7, 2026135.73137.90133.21136.06135.151.16%4,535
Aug 6, 2026135.00135.39130.28134.50133.601.56%231
Aug 5, 2026136.00136.23130.89132.44131.55-0.89%217
Aug 4, 2026132.49134.00129.00133.63132.731.22%333
Aug 3, 2026136.10137.00131.95132.02131.13-2.88%199
Jul 31, 2026136.67138.44133.97135.93135.02-0.66%548
Jul 30, 2026138.09143.42135.90136.83135.91-0.34%1,377
Jul 29, 2026138.00142.98137.30137.30136.38-0.58%174
Jul 28, 2026138.25140.41133.77138.10137.172.64%256
Jul 27, 2026135.00137.86131.60134.55133.650.13%454
Jul 24, 2026135.60138.40134.10134.37133.470.22%410
Jul 23, 2026129.00136.29129.00134.08133.180.31%1,301
Jul 22, 2026132.25136.67129.00133.66132.762.16%518
Jul 21, 2026131.10134.89128.04130.84129.96-1.46%294
Jul 20, 2026136.00138.00132.52132.78131.89-1.65%444
Jul 17, 2026135.24137.75132.09135.01134.101.47%453