BW LPG Limited (LON:0QIX)
London · Delayed Price · Currency is GBP · Price in NOK 229.40
+72.10 (45.84%)
Sep 25, 2026, 12:54 PM GMT
LON:0QIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | - | -1.12% | 133 |
| 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 |
| Aug 7, 2026 | 207.00 | 208.40 | 204.40 | 206.75 | 198.78 | 2.26% | 21,863 |
| Aug 6, 2026 | 198.20 | 206.80 | 198.20 | 202.18 | 194.39 | -1.06% | 25,092 |
| Aug 5, 2026 | 207.40 | 207.80 | 202.00 | 204.34 | 196.46 | -1.15% | 168,568 |
| Aug 4, 2026 | 212.00 | 217.10 | 205.60 | 206.72 | 198.74 | -1.96% | 58,518 |
| Aug 3, 2026 | 211.00 | 211.60 | 207.00 | 210.84 | 202.71 | -1.26% | 24,704 |
| Jul 31, 2026 | 212.30 | 216.00 | 211.60 | 213.53 | 205.30 | 1.73% | 14,916 |
| Jul 30, 2026 | 210.60 | 212.80 | 209.40 | 209.90 | 201.81 | 0.04% | 9,982 |
| Jul 29, 2026 | 206.20 | 212.40 | 206.00 | 209.82 | 201.73 | 1.36% | 146,090 |
| Jul 28, 2026 | 201.00 | 209.00 | 201.00 | 207.00 | 199.02 | 1.17% | 8,994 |
| Jul 27, 2026 | 205.20 | 206.40 | 200.60 | 204.60 | 196.71 | -2.88% | 40,359 |
| Jul 24, 2026 | 210.20 | 212.00 | 208.80 | 210.67 | 202.55 | 0.54% | 47,594 |
| Jul 23, 2026 | 207.20 | 213.00 | 206.00 | 209.54 | 201.46 | -0.29% | 72,858 |
| Jul 22, 2026 | 206.20 | 212.60 | 204.80 | 210.15 | 202.04 | 2.61% | 30,644 |
| Jul 21, 2026 | 205.40 | 210.80 | 203.20 | 204.80 | 196.90 | 3.95% | 40,898 |
| Jul 20, 2026 | 198.50 | 204.20 | 194.84 | 197.02 | 189.42 | 0.88% | 30,829 |