Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 314.00 | 320.00 | 310.06 | 314.00 | 314.00 | 9,520 |
| 2026-02-03 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 11,590 |
| 2026-02-02 | 317.00 | 320.00 | 310.00 | 312.00 | 312.00 | 9,874 |
| 2026-01-30 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | 4,049 |
| 2026-01-29 | 317.00 | 320.00 | 312.50 | 317.00 | 317.00 | 20,170 |
| 2026-01-28 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | 29,944 |
| 2026-01-27 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 13,523 |
| 2026-01-26 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 39,934 |
| 2026-01-23 | 317.00 | 320.00 | 314.00 | 318.00 | 318.00 | 13,455 |
| 2026-01-22 | 317.00 | 319.25 | 310.00 | 318.00 | 318.00 | 11,136 |
| 2026-01-21 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 17,075 |
| 2026-01-20 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | 13,700 |
| 2026-01-19 | 323.00 | 326.00 | 320.00 | 322.00 | 322.00 | 28,500 |
| 2026-01-16 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | 19,305 |
| 2026-01-15 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 35,643 |
| 2026-01-14 | 325.00 | 326.00 | 322.00 | 324.00 | 324.00 | 37,722 |
| 2026-01-13 | 324.00 | 328.00 | 320.50 | 322.00 | 322.00 | 65,553 |
| 2026-01-12 | 322.00 | 330.00 | 310.00 | 324.00 | 324.00 | 57,922 |
| 2026-01-09 | 325.00 | 330.00 | 320.00 | 326.00 | 326.00 | 100,485 |
| 2026-01-08 | 304.00 | 330.00 | 302.00 | 326.00 | 326.00 | 79,099 |
| 2026-01-07 | 305.00 | 312.00 | 300.00 | 312.00 | 312.00 | 27,692 |
| 2026-01-06 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 16,318 |
| 2026-01-05 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 19,769 |
| 2026-01-02 | 285.00 | 310.00 | 280.00 | 302.00 | 302.00 | 26,394 |
| 2025-12-31 | 303.00 | 306.00 | 282.10 | 285.00 | 285.00 | 31,929 |
| 2025-12-30 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 60,926 |
| 2025-12-29 | 284.00 | 304.00 | 280.00 | 304.00 | 304.00 | 49,689 |
| 2025-12-24 | 293.00 | 296.00 | 280.00 | 284.00 | 284.00 | 8,207 |
| 2025-12-23 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | 22,056 |
| 2025-12-22 | 284.00 | 300.00 | 280.00 | 294.00 | 294.00 | 36,059 |
| 2025-12-19 | 284.00 | 288.89 | 280.00 | 284.00 | 284.00 | 26,394 |
| 2025-12-18 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | 36,140 |
| 2025-12-17 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | 27,481 |
| 2025-12-16 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 49,594 |
| 2025-12-15 | 292.00 | 300.00 | 280.00 | 290.00 | 290.00 | 20,470 |
| 2025-12-12 | 292.00 | 300.00 | 284.00 | 290.00 | 290.00 | 18,088 |
| 2025-12-11 | 285.00 | 290.00 | 280.00 | 288.00 | 288.00 | 32,653 |
| 2025-12-10 | 295.00 | 296.00 | 282.23 | 284.00 | 284.00 | 31,640 |
| 2025-12-09 | 300.00 | 306.00 | 294.00 | 297.00 | 297.00 | 51,323 |
| 2025-12-08 | 297.00 | 300.00 | 294.00 | 294.00 | 294.00 | 9,414 |
| 2025-12-05 | 297.00 | 300.00 | 294.00 | 297.00 | 297.00 | 14,715 |
| 2025-12-04 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 13,358 |
| 2025-12-03 | 294.00 | 300.00 | 291.00 | 294.00 | 294.00 | 23,719 |
| 2025-12-02 | 293.00 | 302.00 | 290.00 | 294.00 | 294.00 | 59,877 |
| 2025-12-01 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | 40,594 |
| 2025-11-28 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 33,999 |
| 2025-11-27 | 301.00 | 306.00 | 295.12 | 300.00 | 300.00 | 22,413 |
| 2025-11-26 | 302.00 | 308.00 | 296.00 | 298.00 | 298.00 | 20,019 |
| 2025-11-25 | 298.00 | 308.00 | 296.00 | 302.00 | 302.00 | 40,084 |
| 2025-11-24 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 8,148 |
| 2025-11-21 | 304.00 | 308.00 | 295.23 | 298.00 | 298.00 | 31,178 |
| 2025-11-20 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 13,429 |
| 2025-11-19 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 25,833 |
| 2025-11-18 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 43,751 |
| 2025-11-17 | 308.00 | 314.40 | 305.00 | 308.00 | 308.00 | 44,822 |
| 2025-11-14 | 308.00 | 316.00 | 300.00 | 308.00 | 308.00 | 84,595 |
| 2025-11-13 | 315.00 | 316.00 | 300.00 | 308.00 | 308.00 | 69,700 |
| 2025-11-12 | 307.00 | 320.00 | 304.00 | 316.00 | 316.00 | 118,604 |
| 2025-11-11 | 291.00 | 310.00 | 284.00 | 304.00 | 304.00 | 94,799 |
| 2025-11-10 | 286.00 | 296.41 | 280.00 | 286.00 | 286.00 | 87,261 |
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.