BW LPG Limited (LON:0QIX)
London · Delayed Price · Currency is GBP · Price in NOK 157.30
0.00 (0.00%)
Aug 14, 2026, 3:19 PM GMT
LON:0QIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 211.60 | 214.80 | 210.20 | 211.66 | 211.66 | -0.96% | 14,991 |
| Aug 13, 2026 | 210.00 | 215.40 | 209.00 | 213.72 | 213.72 | 4.18% | 4,935 |
| Aug 12, 2026 | 203.60 | 209.60 | 203.20 | 205.14 | 205.13 | 1.07% | 15,424 |
| Aug 11, 2026 | 208.40 | 208.40 | 202.80 | 202.95 | 202.95 | -2.27% | 16,667 |
| Aug 10, 2026 | 206.80 | 209.80 | 205.80 | 207.68 | 207.68 | 0.45% | 40,664 |
| Aug 7, 2026 | 207.00 | 208.40 | 204.40 | 206.75 | 206.75 | 2.26% | 21,863 |
| Aug 6, 2026 | 198.20 | 206.80 | 198.20 | 202.18 | 202.18 | -1.06% | 25,092 |
| Aug 5, 2026 | 207.40 | 207.80 | 202.00 | 204.34 | 204.34 | -1.15% | 168,568 |
| Aug 4, 2026 | 212.00 | 217.10 | 205.60 | 206.72 | 206.72 | -1.96% | 58,518 |
| Aug 3, 2026 | 211.00 | 211.60 | 207.00 | 210.84 | 210.84 | -1.26% | 24,704 |
| Jul 31, 2026 | 212.30 | 216.00 | 211.60 | 213.53 | 213.53 | 1.73% | 14,916 |
| Jul 30, 2026 | 210.60 | 212.80 | 209.40 | 209.90 | 209.90 | 0.04% | 9,982 |
| Jul 29, 2026 | 206.20 | 212.40 | 206.00 | 209.82 | 209.82 | 1.36% | 146,090 |
| Jul 28, 2026 | 201.00 | 209.00 | 201.00 | 207.00 | 207.00 | 1.17% | 8,994 |
| Jul 27, 2026 | 205.20 | 206.40 | 200.60 | 204.60 | 204.60 | -2.88% | 40,359 |
| Jul 24, 2026 | 210.20 | 212.00 | 208.80 | 210.67 | 210.67 | 0.54% | 47,594 |
| Jul 23, 2026 | 207.20 | 213.00 | 206.00 | 209.54 | 209.54 | -0.29% | 72,858 |
| Jul 22, 2026 | 206.20 | 212.60 | 204.80 | 210.15 | 210.15 | 2.61% | 30,644 |
| Jul 21, 2026 | 205.40 | 210.80 | 203.20 | 204.80 | 204.80 | 3.95% | 40,898 |
| Jul 20, 2026 | 198.50 | 204.20 | 194.84 | 197.02 | 197.02 | 0.88% | 30,829 |
| Jul 17, 2026 | 199.90 | 199.90 | 194.00 | 195.30 | 195.30 | -0.87% | 12,237 |
| Jul 16, 2026 | 200.30 | 200.40 | 195.80 | 197.00 | 197.00 | -1.60% | 25,741 |
| Jul 15, 2026 | 204.00 | 205.60 | 199.70 | 200.20 | 200.20 | -0.54% | 582,309 |
| Jul 14, 2026 | 200.40 | 205.60 | 198.80 | 201.28 | 201.28 | 2.18% | 12,182 |
| Jul 13, 2026 | 190.30 | 199.00 | 190.00 | 196.98 | 196.98 | 4.16% | 7,061 |
| Jul 10, 2026 | 186.60 | 191.20 | 186.60 | 189.11 | 189.11 | -0.15% | 16,689 |
| Jul 9, 2026 | 194.50 | 194.50 | 185.80 | 189.38 | 189.38 | -1.47% | 59,849 |
| Jul 8, 2026 | 191.40 | 195.00 | 188.80 | 192.20 | 192.20 | 3.28% | 54,581 |
| Jul 7, 2026 | 185.50 | 189.00 | 183.30 | 186.11 | 186.10 | -0.35% | 31,397 |
| Jul 6, 2026 | 188.00 | 188.70 | 183.10 | 186.76 | 186.76 | 0.38% | 23,513 |
| Jul 3, 2026 | 182.50 | 187.30 | 181.85 | 186.04 | 186.04 | 3.24% | 7,359 |
| Jul 2, 2026 | 173.90 | 182.70 | 173.40 | 180.21 | 180.21 | 3.91% | 9,377 |
| Jul 1, 2026 | 173.40 | 175.10 | 171.50 | 173.43 | 173.43 | -0.51% | 13,013 |
| Jun 30, 2026 | 175.00 | 177.00 | 172.60 | 174.31 | 174.31 | -1.40% | 21,082 |
| Jun 29, 2026 | 175.80 | 177.80 | 173.00 | 176.78 | 176.78 | 0.33% | 13,504 |
| Jun 26, 2026 | 178.80 | 179.00 | 175.30 | 176.20 | 176.20 | -1.43% | 6,553 |
| Jun 25, 2026 | 181.40 | 181.50 | 176.30 | 178.76 | 178.76 | -5.71% | 7,051 |
| Jun 24, 2026 | 188.00 | 194.15 | 184.20 | 189.58 | 189.58 | 2.64% | 27,484 |
| Jun 23, 2026 | 180.00 | 185.80 | 179.30 | 184.70 | 184.70 | 1.45% | 5,496 |
| Jun 22, 2026 | 179.60 | 182.90 | 179.30 | 182.05 | 182.05 | 1.62% | 17,315 |
| Jun 19, 2026 | 175.45 | 180.20 | 175.00 | 179.15 | 179.15 | 2.01% | 5,671 |
| Jun 18, 2026 | 179.50 | 179.50 | 175.10 | 175.62 | 175.62 | -4.30% | 18,529 |
| Jun 17, 2026 | 184.70 | 185.00 | 182.20 | 183.51 | 183.51 | -0.89% | 3,314 |
| Jun 16, 2026 | 188.70 | 196.70 | 182.70 | 185.17 | 185.16 | -6.04% | 51,457 |
| Jun 15, 2026 | 200.20 | 203.40 | 193.20 | 197.06 | 197.06 | -0.27% | 57,304 |
| Jun 12, 2026 | 200.00 | 200.60 | 194.10 | 197.60 | 197.60 | -3.47% | 14,462 |
| Jun 11, 2026 | 202.40 | 205.20 | 202.00 | 204.70 | 204.70 | 4.13% | 18,398 |
| Jun 10, 2026 | 202.60 | 207.20 | 201.00 | 202.79 | 196.59 | 2.21% | 15,330 |
| Jun 9, 2026 | 198.90 | 201.00 | 194.90 | 198.41 | 192.35 | 0.41% | 77,560 |
| Jun 8, 2026 | 198.10 | 199.40 | 196.10 | 197.60 | 191.56 | 3.48% | 12,652 |