Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 286.00 | 296.41 | 280.00 | 286.00 | 286.00 | 87,261 |
| 2025-11-07 | 285.00 | 290.00 | 280.50 | 284.00 | 284.00 | 119,438 |
| 2025-11-06 | 274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 189,048 |
| 2025-11-05 | 266.00 | 290.00 | 264.00 | 272.00 | 272.00 | 181,091 |
| 2025-11-04 | 263.00 | 266.00 | 260.00 | 264.00 | 264.00 | 28,962 |
| 2025-11-03 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | 34,655 |
| 2025-10-31 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | 24,356 |
| 2025-10-30 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 13,302 |
| 2025-10-29 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 23,504 |
| 2025-10-28 | 268.00 | 274.00 | 264.00 | 264.00 | 264.00 | 26,111 |
| 2025-10-27 | 266.00 | 272.00 | 260.00 | 268.00 | 268.00 | 13,134 |
| 2025-10-24 | 272.00 | 274.00 | 262.00 | 270.00 | 270.00 | 47,766 |
| 2025-10-23 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 25,457 |
| 2025-10-22 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 30,148 |
| 2025-10-21 | 266.00 | 274.00 | 262.00 | 270.00 | 270.00 | 32,163 |
| 2025-10-20 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 38,597 |
| 2025-10-17 | 270.00 | 274.00 | 257.75 | 262.00 | 262.00 | 74,223 |
| 2025-10-16 | 290.00 | 290.00 | 270.00 | 276.00 | 276.00 | 39,397 |
| 2025-10-15 | 277.00 | 300.00 | 274.00 | 290.00 | 290.00 | 33,422 |
| 2025-10-14 | 277.00 | 280.00 | 270.00 | 276.00 | 276.00 | 40,698 |
| 2025-10-13 | 285.00 | 290.00 | 274.00 | 278.00 | 278.00 | 35,334 |
| 2025-10-10 | 288.00 | 300.00 | 280.00 | 284.00 | 284.00 | 36,111 |
| 2025-10-09 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | 80,368 |
| 2025-10-08 | 300.00 | 304.00 | 290.00 | 298.00 | 298.00 | 49,072 |
| 2025-10-07 | 304.00 | 310.00 | 290.00 | 300.00 | 300.00 | 98,331 |
| 2025-10-06 | 289.00 | 317.50 | 284.00 | 300.00 | 300.00 | 121,075 |
| 2025-10-03 | 275.00 | 300.00 | 270.00 | 285.00 | 285.00 | 115,050 |
| 2025-10-02 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | 54,681 |
| 2025-10-01 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | 61,541 |
| 2025-09-30 | 275.00 | 280.00 | 270.00 | 276.00 | 276.00 | 91,747 |
| 2025-09-29 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 84,265 |
| 2025-09-26 | 269.00 | 274.00 | 264.00 | 270.00 | 270.00 | 32,502 |
| 2025-09-25 | 272.00 | 274.00 | 264.00 | 270.00 | 270.00 | 25,710 |
| 2025-09-24 | 272.00 | 276.00 | 262.00 | 270.00 | 270.00 | 36,890 |
| 2025-09-23 | 292.00 | 294.00 | 270.00 | 270.00 | 270.00 | 42,296 |
| 2025-09-22 | 294.00 | 298.00 | 287.00 | 288.00 | 288.00 | 25,653 |
| 2025-09-19 | 295.00 | 300.00 | 290.00 | 296.00 | 296.00 | 7,321 |
| 2025-09-18 | 306.00 | 310.00 | 290.00 | 300.00 | 300.00 | 23,725 |
| 2025-09-17 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 7,964 |
| 2025-09-16 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 13,012 |
| 2025-09-15 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 11,762 |
| 2025-09-12 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 8,762 |
| 2025-09-11 | 311.00 | 319.80 | 298.00 | 306.00 | 306.00 | 4,647 |
| 2025-09-10 | 311.00 | 320.00 | 302.00 | 311.00 | 311.00 | 2,764 |
| 2025-09-09 | 306.00 | 319.10 | 302.00 | 302.00 | 302.00 | 23,222 |
| 2025-09-08 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 12,101 |
| 2025-09-05 | 306.00 | 310.00 | 300.00 | 300.00 | 300.00 | 9,101 |
| 2025-09-04 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 3,020 |
| 2025-09-03 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 7,620 |
| 2025-09-02 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 2,788 |
| 2025-09-01 | 305.00 | 310.00 | 300.00 | 302.00 | 302.00 | 6,091 |
| 2025-08-29 | 304.00 | 310.00 | 298.00 | 300.00 | 300.00 | 12,679 |
| 2025-08-28 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | 8,896 |
| 2025-08-27 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | 1,378 |
| 2025-08-26 | 304.00 | 305.00 | 298.00 | 298.00 | 298.00 | 20,224 |
| 2025-08-22 | 295.00 | 310.00 | 290.00 | 304.00 | 304.00 | 13,825 |
| 2025-08-21 | 305.00 | 310.00 | 290.10 | 298.00 | 298.00 | 23,612 |
| 2025-08-20 | 305.00 | 310.00 | 300.00 | 302.00 | 302.00 | 15,125 |
| 2025-08-19 | 310.00 | 316.00 | 300.00 | 305.00 | 305.00 | 21,055 |
| 2025-08-18 | 310.00 | 320.00 | 300.00 | 312.00 | 312.00 | 28,380 |
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.