BW LPG Limited (LON:0QIX)
London · Delayed Price · Currency is GBP · Price in NOK 157.30
0.00 (0.00%)
Sep 4, 2026, 5:12 PM GMT
LON:0QIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 229.20 | 233.60 | 228.20 | 157.30 | 157.30 | -31.08% | 38,193 |
| Sep 3, 2026 | 224.40 | 230.80 | 224.20 | 228.24 | 228.24 | 5.92% | 33,819 |
| Sep 2, 2026 | 217.10 | 220.00 | 209.41 | 215.48 | 215.48 | -3.20% | 240,867 |
| Sep 1, 2026 | 226.40 | 228.40 | 221.30 | 222.60 | 222.60 | 0.35% | 19,203 |
| Aug 31, 2026 | 219.60 | 227.60 | 216.00 | 221.83 | 221.83 | 0.67% | 131,368 |
| Aug 28, 2026 | 213.10 | 225.60 | 209.30 | 220.34 | 220.34 | -2.45% | 37,089 |
| Aug 27, 2026 | 222.40 | 226.20 | 220.40 | 225.88 | 225.88 | 1.97% | 32,822 |
| Aug 26, 2026 | 227.00 | 230.40 | 220.80 | 221.52 | 221.52 | -5.78% | 176,077 |
| Aug 25, 2026 | 228.20 | 236.20 | 228.20 | 235.10 | 235.10 | 3.57% | 36,833 |
| Aug 24, 2026 | 228.00 | 229.60 | 226.90 | 227.00 | 227.00 | -0.20% | 34,555 |
| Aug 21, 2026 | 223.00 | 230.20 | 222.00 | 227.46 | 227.45 | 3.05% | 9,141 |
| Aug 20, 2026 | 221.60 | 225.40 | 219.20 | 220.72 | 220.71 | -0.04% | 32,189 |
| Aug 19, 2026 | 218.00 | 223.20 | 216.60 | 220.80 | 220.80 | 1.53% | 138,772 |
| Aug 18, 2026 | 220.20 | 221.40 | 214.20 | 217.46 | 217.46 | 0.17% | 19,248 |
| Aug 17, 2026 | 215.60 | 219.40 | 214.80 | 217.10 | 217.10 | 2.57% | 10,365 |
| Aug 14, 2026 | 211.60 | 214.80 | 210.20 | 211.66 | 211.66 | -0.96% | 25,052 |
| 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 |