Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 8,691 |
| 2026-04-30 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 14,240 |
| 2026-04-29 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 19,738 |
| 2026-04-28 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 36,473 |
| 2026-04-27 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 4,581 |
| 2026-04-24 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 12,952 |
| 2026-04-23 | 255.00 | 262.00 | 254.25 | 255.00 | 255.00 | 4,951 |
| 2026-04-22 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 8,006 |
| 2026-04-21 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 22,985 |
| 2026-04-20 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 52,044 |
| 2026-04-17 | 243.00 | 260.00 | 240.00 | 255.00 | 255.00 | 39,326 |
| 2026-04-16 | 240.00 | 246.00 | 235.00 | 243.00 | 243.00 | 3,835 |
| 2026-04-15 | 235.00 | 245.00 | 230.00 | 240.00 | 240.00 | 13,386 |
| 2026-04-14 | 231.50 | 240.00 | 227.00 | 235.00 | 235.00 | 24,773 |
| 2026-04-13 | 231.00 | 236.00 | 227.00 | 231.50 | 231.50 | 17,572 |
| 2026-04-10 | 224.00 | 236.00 | 222.00 | 233.00 | 233.00 | 49,203 |
| 2026-04-09 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 21,797 |
| 2026-04-08 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 50,669 |
| 2026-04-07 | 213.00 | 226.00 | 210.00 | 226.00 | 226.00 | 31,792 |
| 2026-04-02 | 219.00 | 224.00 | 210.00 | 213.00 | 213.00 | 73,931 |
| 2026-04-01 | 223.00 | 236.00 | 220.00 | 220.00 | 220.00 | 60,620 |
| 2026-03-31 | 213.00 | 220.00 | 212.00 | 216.00 | 216.00 | 29,078 |
| 2026-03-30 | 238.00 | 240.00 | 213.10 | 214.00 | 214.00 | 69,100 |
| 2026-03-27 | 243.00 | 246.00 | 234.16 | 240.00 | 240.00 | 40,548 |
| 2026-03-26 | 255.00 | 256.00 | 240.00 | 243.00 | 243.00 | 41,629 |
| 2026-03-25 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 19,238 |
| 2026-03-24 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 39,521 |
| 2026-03-23 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | 121,661 |
| 2026-03-20 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 17,793 |
| 2026-03-19 | 270.00 | 280.00 | 260.00 | 266.00 | 266.00 | 64,951 |
| 2026-03-18 | 265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 46,777 |
| 2026-03-17 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | 67,514 |
| 2026-03-16 | 265.00 | 272.00 | 259.78 | 265.00 | 265.00 | 22,868 |
| 2026-03-13 | 283.00 | 290.00 | 261.51 | 265.00 | 265.00 | 34,398 |
| 2026-03-12 | 287.00 | 294.00 | 276.25 | 283.00 | 283.00 | 10,089 |
| 2026-03-11 | 287.00 | 294.00 | 280.00 | 287.00 | 287.00 | 3,149 |
| 2026-03-10 | 287.00 | 294.00 | 280.70 | 287.00 | 287.00 | 14,897 |
| 2026-03-09 | 291.00 | 294.00 | 280.00 | 294.00 | 294.00 | 7,005 |
| 2026-03-06 | 291.00 | 294.00 | 288.00 | 291.00 | 291.00 | 16,559 |
| 2026-03-05 | 291.00 | 294.00 | 288.00 | 290.00 | 290.00 | 4,845 |
| 2026-03-04 | 287.00 | 296.00 | 284.00 | 291.00 | 291.00 | 12,087 |
| 2026-03-03 | 307.00 | 314.00 | 284.00 | 287.00 | 287.00 | 39,123 |
| 2026-03-02 | 301.00 | 310.00 | 300.00 | 307.00 | 307.00 | 12,069 |
| 2026-02-27 | 305.00 | 310.00 | 292.00 | 296.00 | 296.00 | 14,597 |
| 2026-02-26 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | 13,962 |
| 2026-02-25 | 314.00 | 318.00 | 304.00 | 305.00 | 305.00 | 24,144 |
| 2026-02-24 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 39,366 |
| 2026-02-23 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 7,281 |
| 2026-02-20 | 314.00 | 320.00 | 306.51 | 314.00 | 314.00 | 11,661 |
| 2026-02-19 | 315.00 | 320.00 | 308.00 | 314.00 | 314.00 | 20,254 |
| 2026-02-18 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 53,915 |
| 2026-02-17 | 299.88 | 310.00 | 299.88 | 310.00 | 310.00 | 38,291 |
| 2026-02-16 | 285.00 | 300.00 | 284.00 | 298.00 | 298.00 | 36,263 |
| 2026-02-13 | 283.00 | 286.00 | 280.00 | 286.00 | 286.00 | 34,685 |
| 2026-02-12 | 292.00 | 294.00 | 280.00 | 283.00 | 283.00 | 41,649 |
| 2026-02-11 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | 41,603 |
| 2026-02-10 | 304.00 | 304.00 | 291.50 | 302.00 | 302.00 | 43,628 |
| 2026-02-09 | 307.00 | 312.00 | 302.00 | 302.00 | 302.00 | 21,381 |
| 2026-02-06 | 312.00 | 314.00 | 306.12 | 307.00 | 307.00 | 13,785 |
| 2026-02-05 | 313.00 | 316.00 | 310.00 | 312.00 | 312.00 | 9,716 |
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.