Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gx Cleanwater (AQWA) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.85 34.13 33.85 34.1425 97
5th Feb 2026 (Thu) 33.615 33.715 33.615 33.7325 21
4th Feb 2026 (Wed) 33.53 33.825 33.53 33.825 32
3rd Feb 2026 (Tue) 33.505 33.745 33.505 33.53 58
2nd Feb 2026 (Mon) 33.03 33.315 32.99 33.35 1,284
30th Jan 2026 (Fri) 33.12 33.12 33.05 33.05 200
29th Jan 2026 (Thu) 33.19 33.39 32.99 33.095 1,481
28th Jan 2026 (Wed) 33.385 33.385 32.885 32.895 176
27th Jan 2026 (Tue) 33.50 33.51 33.445 33.39 356
26th Jan 2026 (Mon) 33.275 33.365 33.275 33.4025 262
23rd Jan 2026 (Fri) 33.51 33.51 33.25 33.25 0
22nd Jan 2026 (Thu) 33.31 33.51 33.31 33.51 62
21st Jan 2026 (Wed) 32.78 32.78 32.78 32.9075 84
20th Jan 2026 (Tue) 33.04 33.04 32.7225 32.7225 7
19th Jan 2026 (Mon) 33.06 33.06 33.06 33.04 2
16th Jan 2026 (Fri) 33.095 33.095 32.955 33.07 505
15th Jan 2026 (Thu) 32.705 32.77 32.68 33.0075 424
14th Jan 2026 (Wed) 32.255 32.5025 32.255 32.5025 1
13th Jan 2026 (Tue) 32.535 32.535 32.255 32.255 4
12th Jan 2026 (Mon) 32.375 32.375 32.375 32.535 36
9th Jan 2026 (Fri) 32.13 32.265 32.13 32.3575 146
8th Jan 2026 (Thu) 31.675 32.02 31.60 31.925 2,596
7th Jan 2026 (Wed) 32.18 32.18 31.97 31.97 25
6th Jan 2026 (Tue) 31.90 31.90 31.90 31.8425 43
5th Jan 2026 (Mon) 31.75 31.79 31.75 31.8775 44
2nd Jan 2026 (Fri) 31.46 31.55 31.46 31.6775 428
1st Jan 2026 (Thu) 31.6475 31.6475 31.6475 31.6475 0
31st Dec 2025 (Wed) 31.7925 31.7925 31.6475 31.6475 3
30th Dec 2025 (Tue) 31.80 31.80 31.735 31.7925 478
29th Dec 2025 (Mon) 31.98 31.98 31.98 31.78 38
26th Dec 2025 (Fri) 31.78 31.78 31.78 31.78 0
25th Dec 2025 (Thu) 31.78 31.78 31.78 31.78 0
24th Dec 2025 (Wed) 31.825 31.825 31.825 31.78 4
23rd Dec 2025 (Tue) 31.86 31.86 31.735 31.6875 7,665
22nd Dec 2025 (Mon) 31.78 31.78 31.78 31.855 26
19th Dec 2025 (Fri) 31.77 31.77 31.77 31.7275 21
18th Dec 2025 (Thu) 31.86 31.86 31.86 31.935 407
17th Dec 2025 (Wed) 31.79 31.79 31.595 31.595 6
16th Dec 2025 (Tue) 31.95 31.95 31.95 31.79 38
15th Dec 2025 (Mon) 32.015 32.195 32.00 31.895 568
12th Dec 2025 (Fri) 32.0225 32.0225 31.82 31.82 1
11th Dec 2025 (Thu) 31.41 32.0225 31.41 32.0225 3
10th Dec 2025 (Wed) 31.53 31.53 31.41 31.41 0
9th Dec 2025 (Tue) 31.64 31.77 31.64 31.53 323
8th Dec 2025 (Mon) 31.905 31.92 31.855 31.86 2,507
FTSE 100 Latest
Value10,369.75
Change60.53