BW LPG Limited (LON:0QIX)
London · Delayed Price · Currency is GBP · Price in NOK 234.90
+77.60 (49.33%)
Oct 16, 2026, 3:20 PM GMT
LON:0QIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 233.20 | 239.80 | 232.40 | 234.90 | 234.90 | -1.05% | 11,486 |
| Oct 15, 2026 | 234.20 | 239.40 | 232.60 | 237.40 | 237.40 | 0.76% | 7,797 |
| Oct 14, 2026 | 248.80 | 250.90 | 234.60 | 235.60 | 235.60 | -4.62% | 6,703 |
| Oct 13, 2026 | 251.20 | 253.00 | 230.80 | 247.00 | 247.00 | -2.22% | 84,027 |
| Oct 12, 2026 | 247.20 | 254.80 | 246.60 | 252.60 | 252.60 | 0.24% | 4,699 |
| Oct 9, 2026 | 250.00 | 252.00 | 246.80 | 252.00 | 252.00 | 1.53% | 22,124 |
| Oct 8, 2026 | 245.60 | 249.20 | 244.00 | 248.20 | 248.20 | -0.20% | 14,681 |
| Oct 7, 2026 | 243.00 | 249.00 | 242.60 | 248.70 | 248.70 | 2.43% | 15,324 |
| Oct 6, 2026 | 249.40 | 249.40 | 240.80 | 242.80 | 242.80 | 0.41% | 9,973 |
| Oct 5, 2026 | 244.60 | 246.60 | 241.80 | 241.80 | 241.80 | 0.33% | 15,844 |
| Oct 2, 2026 | 245.20 | 245.40 | 239.50 | 241.00 | 241.00 | -1.31% | 16,835 |
| Oct 1, 2026 | 237.50 | 244.20 | 235.20 | 244.20 | 244.20 | 0.99% | 47,508 |
| Sep 30, 2026 | 237.00 | 243.70 | 237.00 | 241.80 | 241.80 | 2.72% | 12,688 |
| Sep 29, 2026 | 235.10 | 236.60 | 233.00 | 235.40 | 235.40 | -0.25% | 7,271 |
| Sep 28, 2026 | 233.30 | 238.00 | 233.00 | 236.00 | 236.00 | 1.99% | 24,072 |
| Sep 25, 2026 | 229.80 | 231.60 | 227.00 | 231.40 | 231.40 | -0.43% | 281,606 |
| Sep 24, 2026 | 233.60 | 234.40 | 232.20 | 232.40 | 232.40 | 1.04% | 13,498 |
| Sep 23, 2026 | 231.80 | 233.70 | 229.40 | 230.00 | 230.00 | -1.54% | 3,006 |
| Sep 22, 2026 | 238.80 | 238.80 | 232.60 | 233.60 | 233.60 | -3.47% | 17,276 |
| Sep 21, 2026 | 242.00 | 242.20 | 237.60 | 242.00 | 242.00 | 0.06% | 747,728 |
| Sep 18, 2026 | 243.40 | 244.02 | 240.00 | 241.85 | 241.85 | -0.65% | 47,114 |
| Sep 17, 2026 | 241.40 | 245.40 | 241.40 | 243.43 | 243.43 | 1.87% | 21,670 |
| Sep 16, 2026 | 240.20 | 252.80 | 236.60 | 238.97 | 238.96 | 1.26% | 540,031 |
| Sep 15, 2026 | 232.00 | 239.60 | 230.20 | 236.00 | 236.00 | 2.70% | 839,909 |
| Sep 14, 2026 | 236.20 | 238.80 | 229.00 | 229.80 | 229.80 | -1.91% | 259,652 |
| Sep 11, 2026 | 229.00 | 235.80 | 228.80 | 234.28 | 234.28 | 1.51% | 154,462 |
| Sep 10, 2026 | 231.90 | 232.60 | 229.40 | 230.79 | 230.79 | 3.91% | 120,791 |
| Sep 9, 2026 | 222.40 | 224.20 | 218.60 | 222.10 | 222.10 | -1.08% | 41,331 |
| Sep 8, 2026 | 222.60 | 228.40 | 219.20 | 224.53 | 224.53 | 1.14% | 30,125 |
| Sep 7, 2026 | 221.40 | 224.80 | 220.00 | 222.00 | 222.00 | 0.14% | 35,987 |
| Sep 4, 2026 | 229.20 | 233.60 | 228.20 | 230.58 | 221.69 | 1.03% | 42,937 |
| Sep 3, 2026 | 224.40 | 230.80 | 224.20 | 228.24 | 219.44 | 5.92% | 33,819 |
| Sep 2, 2026 | 217.10 | 220.00 | 209.41 | 215.48 | 207.17 | -3.20% | 240,867 |
| Sep 1, 2026 | 226.40 | 228.40 | 221.30 | 222.60 | 214.02 | 0.35% | 19,203 |
| Aug 31, 2026 | 219.60 | 227.60 | 216.00 | 221.83 | 213.27 | 0.67% | 131,368 |
| Aug 28, 2026 | 213.10 | 225.60 | 209.30 | 220.34 | 211.85 | -2.45% | 37,089 |
| Aug 27, 2026 | 222.40 | 226.20 | 220.40 | 225.88 | 217.17 | 1.97% | 32,822 |
| Aug 26, 2026 | 227.00 | 230.40 | 220.80 | 221.52 | 212.98 | -5.78% | 176,077 |
| Aug 25, 2026 | 228.20 | 236.20 | 228.20 | 235.10 | 226.03 | 3.57% | 36,833 |
| Aug 24, 2026 | 228.00 | 229.60 | 226.90 | 227.00 | 218.25 | -0.20% | 34,555 |
| Aug 21, 2026 | 223.00 | 230.20 | 222.00 | 227.46 | 218.68 | 3.05% | 9,141 |
| Aug 20, 2026 | 221.60 | 225.40 | 219.20 | 220.72 | 212.20 | -0.04% | 32,189 |
| Aug 19, 2026 | 218.00 | 223.20 | 216.60 | 220.80 | 212.29 | 1.53% | 138,772 |
| Aug 18, 2026 | 220.20 | 221.40 | 214.20 | 217.46 | 209.08 | 0.17% | 19,248 |
| Aug 17, 2026 | 215.60 | 219.40 | 214.80 | 217.10 | 208.73 | 2.57% | 10,365 |
| Aug 14, 2026 | 211.60 | 214.80 | 210.20 | 211.66 | 203.50 | -0.96% | 25,052 |
| Aug 13, 2026 | 210.00 | 215.40 | 209.00 | 213.72 | 205.47 | 4.18% | 4,935 |
| Aug 12, 2026 | 203.60 | 209.60 | 203.20 | 205.14 | 197.22 | 1.07% | 15,424 |
| Aug 11, 2026 | 208.40 | 208.40 | 202.80 | 202.95 | 195.13 | -2.27% | 16,667 |
| Aug 10, 2026 | 206.80 | 209.80 | 205.80 | 207.68 | 199.67 | 0.45% | 40,664 |