BW Offshore Limited (LON:0RKH)
London · Delayed Price · Currency is GBP · Price in NOK 38.09
+0.34 (0.89%)
At close: Aug 22, 2025
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.90 | 38.15 | 37.80 | 38.09 | 38.09 | 0.90% | 5,115 |
| Aug 21, 2025 | 37.50 | 38.10 | 37.75 | 37.75 | 37.75 | -0.21% | 6,277 |
| Aug 20, 2025 | 37.80 | 38.10 | 37.30 | 37.83 | 37.83 | -0.61% | 1,817 |
| Aug 19, 2025 | 37.00 | 38.15 | 37.25 | 38.06 | 38.06 | 3.08% | 3,233 |
| Aug 18, 2025 | 36.90 | 37.00 | 36.93 | 36.93 | 36.93 | 0.75% | 786 |
| Aug 15, 2025 | 36.40 | 37.00 | 36.63 | 36.65 | 36.65 | 0.74% | 3,480 |
| Aug 14, 2025 | 36.70 | 36.88 | 36.30 | 36.38 | 36.38 | -0.73% | 880 |
| Aug 13, 2025 | 37.10 | 36.74 | 36.50 | 36.65 | 36.65 | -1.09% | 2,110 |
| Aug 12, 2025 | 36.90 | 37.15 | 37.00 | 37.05 | 37.05 | 0.61% | 453 |
| Aug 11, 2025 | 36.70 | 36.83 | 36.83 | 36.83 | 36.83 | -0.56% | 221 |
| Aug 8, 2025 | 36.60 | 37.03 | 37.03 | 37.03 | 37.03 | -0.04% | 1,433 |
| Aug 7, 2025 | 36.50 | 37.05 | 36.80 | 37.05 | 37.05 | -0.87% | 1,087 |
| Aug 6, 2025 | 37.50 | 37.88 | 37.20 | 37.38 | 37.38 | - | 809 |
| Aug 5, 2025 | 35.65 | 37.65 | 36.53 | 37.38 | 37.38 | 3.19% | 6,547 |
| Aug 4, 2025 | 35.35 | 36.70 | 35.90 | 36.22 | 36.22 | 2.31% | 2,841 |
| Aug 1, 2025 | 34.75 | 35.40 | 35.30 | 35.40 | 35.40 | 2.67% | 1,394 |
| Jul 31, 2025 | 34.55 | 34.80 | 34.48 | 34.48 | 34.48 | -0.33% | 2,695 |
| Jul 30, 2025 | 34.65 | 35.15 | 34.59 | 34.59 | 34.59 | -1.51% | 1,767 |
| Jul 29, 2025 | 34.85 | 35.13 | 34.20 | 35.13 | 35.13 | 1.44% | 1,193 |
| Jul 28, 2025 | 34.05 | 34.85 | 34.63 | 34.63 | 34.63 | 1.17% | 693 |
| Jul 25, 2025 | 34.05 | 34.35 | 34.13 | 34.23 | 34.23 | 0.44% | 9,091 |
| Jul 24, 2025 | 34.15 | 34.33 | 33.93 | 34.08 | 34.08 | 0.66% | 11,423 |
| Jul 23, 2025 | 33.00 | 34.20 | 33.85 | 33.85 | 33.85 | -0.59% | 1,791 |
| Jul 22, 2025 | 34.05 | 34.05 | 33.95 | 34.05 | 34.05 | 0.74% | 2,345 |
| Jul 21, 2025 | 33.80 | 34.15 | 33.80 | 33.80 | 33.80 | - | 1,893 |
| Jul 18, 2025 | 34.95 | 34.10 | 33.80 | 33.80 | 33.80 | 0.52% | 187 |
| Jul 17, 2025 | 34.35 | 33.63 | 33.60 | 33.63 | 33.63 | -1.11% | 391 |
| Jul 16, 2025 | 34.15 | 34.30 | 34.00 | 34.00 | 34.00 | -2.08% | 584 |
| Jul 15, 2025 | 34.85 | 34.73 | 34.55 | 34.73 | 34.73 | -0.22% | 3,337 |
| Jul 14, 2025 | 34.75 | 35.10 | 34.80 | 34.80 | 34.80 | 0.11% | 4,321 |
| Jul 11, 2025 | 34.95 | 34.90 | 34.45 | 34.76 | 34.76 | 0.76% | 10,393 |
| Jul 10, 2025 | 34.15 | 34.80 | 34.40 | 34.50 | 34.50 | 0.51% | 19,691 |
| Jul 9, 2025 | 33.10 | 34.45 | 33.83 | 34.33 | 34.33 | 7.27% | 78,066 |
| Jul 8, 2025 | 32.00 | 33.05 | 31.90 | 32.00 | 32.00 | 1.27% | 3,553 |
| Jul 7, 2025 | 31.55 | 31.80 | 31.55 | 31.60 | 31.60 | -1.10% | 9,288 |
| Jul 4, 2025 | 31.85 | 32.05 | 31.90 | 31.95 | 31.95 | 2.00% | 832 |
| Jul 3, 2025 | 31.35 | 32.00 | 31.20 | 31.33 | 31.33 | 2.70% | 6,458 |
| Jul 2, 2025 | 29.90 | 31.25 | 30.50 | 30.50 | 30.50 | 0.32% | 1,233 |
| Jul 1, 2025 | 30.05 | 30.80 | 30.10 | 30.40 | 30.40 | 0.50% | 19,100 |
| Jun 30, 2025 | 31.45 | 30.60 | 30.05 | 30.25 | 30.25 | -0.91% | 25,019 |
| Jun 27, 2025 | 31.05 | 30.75 | 30.40 | 30.53 | 30.53 | 1.69% | 3,181 |
| Jun 26, 2025 | 30.25 | 30.75 | 30.02 | 30.02 | 30.02 | -0.65% | 2,283 |
| Jun 25, 2025 | 30.75 | 30.49 | 30.13 | 30.22 | 30.22 | -1.07% | 1,312 |
| Jun 24, 2025 | 31.25 | 30.83 | 30.50 | 30.54 | 30.54 | -2.86% | 1,510 |
| Jun 23, 2025 | 32.80 | 31.93 | 31.44 | 31.44 | 31.44 | -2.51% | 3,460 |
| Jun 20, 2025 | 32.30 | 32.65 | 31.85 | 32.25 | 32.25 | -0.61% | 26,203 |
| Jun 19, 2025 | 32.80 | 32.60 | 32.15 | 32.45 | 32.45 | -2.12% | 2,932 |
| Jun 18, 2025 | 33.90 | 33.15 | 33.00 | 33.15 | 33.15 | 1.92% | 584 |
| Jun 17, 2025 | 32.40 | 33.50 | 32.45 | 32.53 | 32.53 | -0.74% | 30,810 |
| Jun 16, 2025 | 32.10 | 33.40 | 32.18 | 32.77 | 32.77 | -1.38% | 4,018 |