Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 300.00 | 320.00 | 295.00 | 314.00 | 314.00 | 37,698 |
| 2026-07-27 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 10,601 |
| 2026-07-24 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 15,558 |
| 2026-07-23 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 7,850 |
| 2026-07-22 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 15,372 |
| 2026-07-21 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 7,432 |
| 2026-07-20 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 54,364 |
| 2026-07-17 | 302.50 | 305.00 | 295.00 | 300.00 | 300.00 | 25,423 |
| 2026-07-16 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 12,982 |
| 2026-07-15 | 302.50 | 305.00 | 298.20 | 300.00 | 300.00 | 19,253 |
| 2026-07-14 | 305.00 | 308.25 | 300.00 | 300.00 | 300.00 | 30,131 |
| 2026-07-13 | 302.50 | 315.00 | 300.00 | 300.00 | 300.00 | 79,824 |
| 2026-07-10 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 54,442 |
| 2026-07-09 | 295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 41,091 |
| 2026-07-08 | 292.50 | 310.00 | 290.00 | 295.00 | 295.00 | 101,976 |
| 2026-07-07 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | 28,149 |
| 2026-07-06 | 277.50 | 295.00 | 270.00 | 290.00 | 290.00 | 24,647 |
| 2026-07-03 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 9,996 |
| 2026-07-02 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 10,139 |
| 2026-07-01 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 26,043 |
| 2026-06-30 | 295.00 | 300.00 | 266.00 | 280.00 | 280.00 | 49,198 |
| 2026-06-29 | 270.00 | 300.00 | 270.00 | 295.00 | 295.00 | 73,795 |
| 2026-06-26 | 267.50 | 275.00 | 260.00 | 270.00 | 270.00 | 36,693 |
| 2026-06-25 | 265.00 | 275.00 | 260.00 | 267.50 | 267.50 | 21,805 |
| 2026-06-24 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 21,468 |
| 2026-06-23 | 267.50 | 270.00 | 260.00 | 265.00 | 265.00 | 14,678 |
| 2026-06-22 | 255.00 | 270.00 | 250.00 | 267.50 | 267.50 | 21,098 |
| 2026-06-19 | 255.00 | 260.00 | 251.40 | 255.00 | 255.00 | 19,022 |
| 2026-06-18 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 35,182 |
| 2026-06-17 | 247.50 | 250.00 | 246.80 | 247.50 | 247.50 | 10,100 |
| 2026-06-16 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 3,938 |
| 2026-06-15 | 245.00 | 250.00 | 240.00 | 247.50 | 247.50 | 17,544 |
| 2026-06-12 | 245.00 | 250.00 | 242.00 | 245.00 | 245.00 | 1,046 |
| 2026-06-11 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | 5,063 |
| 2026-06-10 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 7,059 |
| 2026-06-09 | 247.50 | 250.00 | 242.10 | 247.50 | 247.50 | 1,300 |
| 2026-06-08 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 11,016 |
| 2026-06-05 | 250.00 | 255.00 | 240.00 | 240.00 | 240.00 | 19,404 |
| 2026-06-04 | 245.00 | 255.00 | 240.00 | 244.00 | 244.00 | 33,330 |
| 2026-06-03 | 245.00 | 250.00 | 244.00 | 244.00 | 244.00 | 658 |
| 2026-06-02 | 242.50 | 245.00 | 240.00 | 245.00 | 245.00 | 7,762 |
| 2026-06-01 | 242.50 | 245.00 | 240.00 | 242.00 | 242.00 | 13,216 |
| 2026-05-29 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 11,714 |
| 2026-05-28 | 242.50 | 243.25 | 242.50 | 242.50 | 242.50 | 4,619 |
| 2026-05-27 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 16,289 |
| 2026-05-26 | 247.50 | 250.00 | 240.00 | 240.00 | 240.00 | 46,106 |
| 2026-05-22 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 58,305 |
| 2026-05-21 | 250.00 | 250.90 | 245.00 | 247.50 | 247.50 | 14,743 |
| 2026-05-20 | 247.50 | 260.00 | 245.00 | 250.00 | 250.00 | 47,196 |
| 2026-05-19 | 260.00 | 264.00 | 245.00 | 247.50 | 247.50 | 38,938 |
| 2026-05-18 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 11,946 |
| 2026-05-15 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 6,134 |
| 2026-05-14 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 16,351 |
| 2026-05-13 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 11,537 |
| 2026-05-12 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 10,885 |
| 2026-05-11 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 18,388 |
| 2026-05-08 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 9,848 |
| 2026-05-07 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 26,833 |
| 2026-05-06 | 255.00 | 256.50 | 248.00 | 248.00 | 248.00 | 14,077 |
| 2026-05-05 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 27,663 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.