BW LPG Limited (LON:0QIX)
London · Delayed Price · Currency is GBP · Price in NOK 157.30
+6.80 (4.32%)
Mar 27, 2026, 4:55 PM GMT
LON:0QIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 166.30 | 166.30 | 161.10 | 162.50 | 162.50 | -1.70% | 37,112 |
| Mar 26, 2026 | 164.70 | 166.80 | 163.10 | 165.30 | 165.30 | 0.40% | 21,086 |
| Mar 25, 2026 | 163.20 | 166.50 | 163.00 | 164.65 | 164.65 | -0.04% | 16,491 |
| Mar 24, 2026 | 155.35 | 165.80 | 155.20 | 164.71 | 164.71 | 10.83% | 79,686 |
| Mar 23, 2026 | 150.00 | 154.90 | 146.80 | 148.62 | 148.62 | -3.99% | 24,922 |
| Mar 20, 2026 | 151.50 | 157.40 | 151.50 | 154.80 | 154.80 | 2.83% | 29,112 |
| Mar 19, 2026 | 147.80 | 152.80 | 145.30 | 150.54 | 150.54 | 3.09% | 41,983 |
| Mar 18, 2026 | 141.80 | 148.10 | 139.70 | 146.03 | 146.03 | 5.17% | 78,212 |
| Mar 17, 2026 | 137.80 | 139.40 | 134.20 | 138.85 | 138.85 | 4.47% | 321,793 |
| Mar 16, 2026 | 131.90 | 135.60 | 131.30 | 132.90 | 132.90 | 2.02% | 48,589 |
| Mar 13, 2026 | 134.60 | 136.00 | 127.70 | 130.27 | 130.27 | -6.59% | 208,541 |
| Mar 12, 2026 | 142.90 | 144.00 | 136.50 | 139.47 | 139.47 | -7.33% | 48,715 |
| Mar 11, 2026 | 157.25 | 159.30 | 147.70 | 150.50 | 145.31 | -9.12% | 87,083 |
| Mar 10, 2026 | 161.90 | 166.40 | 161.50 | 165.61 | 159.89 | 0.46% | 24,574 |
| Mar 9, 2026 | 162.20 | 167.10 | 160.00 | 164.85 | 159.16 | -0.15% | 33,541 |
| Mar 6, 2026 | 167.00 | 167.35 | 162.10 | 165.10 | 159.40 | -2.97% | 61,305 |
| Mar 5, 2026 | 174.45 | 176.40 | 167.80 | 170.15 | 164.28 | -1.63% | 82,796 |
| Mar 4, 2026 | 175.50 | 177.20 | 170.35 | 172.98 | 167.00 | -4.17% | 117,255 |
| Mar 3, 2026 | 180.80 | 183.00 | 177.50 | 180.50 | 174.27 | 1.77% | 60,090 |
| Mar 2, 2026 | 182.10 | 184.00 | 174.60 | 177.37 | 171.24 | 4.21% | 99,517 |
| Feb 27, 2026 | 169.80 | 172.50 | 168.30 | 170.20 | 164.33 | 0.12% | 89,059 |
| Feb 26, 2026 | 168.60 | 172.80 | 168.60 | 170.00 | 164.13 | 1.65% | 38,286 |
| Feb 25, 2026 | 166.10 | 169.00 | 163.50 | 167.24 | 161.46 | 0.78% | 14,961 |
| Feb 24, 2026 | 165.50 | 167.20 | 164.60 | 165.94 | 160.21 | -0.57% | 20,713 |
| Feb 23, 2026 | 169.70 | 170.30 | 166.10 | 166.89 | 161.13 | - | 21,673 |
| Feb 20, 2026 | 165.00 | 170.80 | 164.20 | 166.89 | 161.12 | 1.46% | 20,849 |
| Feb 19, 2026 | 163.70 | 165.60 | 162.50 | 164.49 | 158.81 | 0.39% | 30,066 |
| Feb 18, 2026 | 161.70 | 165.50 | 161.50 | 163.84 | 158.19 | 2.92% | 110,964 |
| Feb 17, 2026 | 161.80 | 162.20 | 158.70 | 159.19 | 153.69 | -0.59% | 123,643 |
| Feb 16, 2026 | 158.00 | 164.00 | 157.70 | 160.13 | 154.60 | 1.36% | 31,808 |
| Feb 13, 2026 | 157.50 | 158.90 | 156.20 | 157.98 | 152.53 | -0.36% | 37,902 |
| Feb 12, 2026 | 160.70 | 161.20 | 157.80 | 158.56 | 153.09 | -0.62% | 29,125 |
| Feb 11, 2026 | 156.30 | 162.80 | 155.70 | 159.55 | 154.04 | 2.06% | 130,578 |
| Feb 10, 2026 | 155.60 | 157.00 | 155.00 | 156.33 | 150.94 | 0.18% | 60,488 |
| Feb 9, 2026 | 157.20 | 158.60 | 154.50 | 156.06 | 150.67 | 0.46% | 112,415 |
| Feb 6, 2026 | 155.20 | 158.70 | 153.40 | 155.34 | 149.98 | -0.49% | 25,981 |
| Feb 5, 2026 | 153.05 | 156.65 | 151.50 | 156.10 | 150.71 | 2.08% | 97,302 |
| Feb 4, 2026 | 153.70 | 154.40 | 151.40 | 152.92 | 147.64 | 0.57% | 18,151 |
| Feb 3, 2026 | 151.10 | 153.00 | 150.10 | 152.05 | 146.80 | 1.71% | 14,060 |
| Feb 2, 2026 | 147.70 | 149.80 | 147.20 | 149.50 | 144.34 | 0.28% | 19,756 |
| Jan 30, 2026 | 148.30 | 152.00 | 147.50 | 149.08 | 143.93 | 0.42% | 35,640 |
| Jan 29, 2026 | 148.00 | 150.00 | 147.00 | 148.46 | 143.33 | 2.97% | 63,811 |
| Jan 28, 2026 | 143.90 | 147.00 | 142.90 | 144.17 | 139.19 | 3.61% | 36,564 |
| Jan 27, 2026 | 137.80 | 140.80 | 136.30 | 139.15 | 134.35 | 0.80% | 16,305 |
| Jan 26, 2026 | 141.10 | 141.10 | 137.10 | 138.05 | 133.29 | -0.73% | 20,963 |
| Jan 23, 2026 | 137.80 | 140.80 | 137.10 | 139.06 | 134.26 | -0.82% | 59,405 |
| Jan 22, 2026 | 142.80 | 144.20 | 137.70 | 140.21 | 135.37 | -0.95% | 24,040 |
| Jan 21, 2026 | 140.90 | 143.60 | 140.60 | 141.55 | 136.67 | 0.42% | 19,832 |
| Jan 20, 2026 | 142.30 | 142.90 | 140.50 | 140.96 | 136.09 | -1.17% | 18,542 |
| Jan 19, 2026 | 145.80 | 145.80 | 142.20 | 142.63 | 137.70 | -3.25% | 16,263 |