Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 392.50 | 395.00 | 381.00 | 387.50 | 387.50 | 23,575 |
| 2025-02-21 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 31,938 |
| 2025-02-20 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 15,684 |
| 2025-02-19 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 4,294 |
| 2025-02-18 | 395.00 | 397.00 | 392.00 | 395.00 | 395.00 | 8,788 |
| 2025-02-17 | 395.00 | 397.50 | 390.00 | 395.00 | 395.00 | 7,939 |
| 2025-02-14 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 8,373 |
| 2025-02-13 | 397.50 | 397.50 | 393.64 | 395.00 | 395.00 | 12,594 |
| 2025-02-12 | 400.00 | 400.00 | 395.00 | 397.50 | 397.50 | 27,965 |
| 2025-02-11 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 6,818 |
| 2025-02-10 | 400.00 | 402.50 | 395.00 | 400.00 | 400.00 | 55,342 |
| 2025-02-07 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 10,226 |
| 2025-02-06 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 13,113 |
| 2025-02-05 | 395.00 | 405.00 | 395.00 | 397.50 | 397.50 | 10,170 |
| 2025-02-04 | 400.00 | 400.00 | 395.00 | 397.50 | 397.50 | 2,125 |
| 2025-02-03 | 400.00 | 402.45 | 388.00 | 400.00 | 400.00 | 29,376 |
| 2025-01-31 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 5,031 |
| 2025-01-30 | 400.00 | 402.50 | 395.00 | 400.00 | 400.00 | 6,568 |
| 2025-01-29 | 400.00 | 402.50 | 399.00 | 400.00 | 400.00 | 26,870 |
| 2025-01-28 | 397.50 | 403.00 | 395.00 | 400.00 | 400.00 | 10,748 |
| 2025-01-27 | 400.00 | 404.00 | 397.50 | 399.00 | 399.00 | 19,197 |
| 2025-01-24 | 405.00 | 410.00 | 398.50 | 400.00 | 400.00 | 21,545 |
| 2025-01-23 | 407.50 | 408.75 | 400.00 | 405.00 | 405.00 | 2,921 |
| 2025-01-22 | 407.50 | 409.40 | 405.00 | 407.50 | 407.50 | 23,035 |
| 2025-01-21 | 407.50 | 410.00 | 405.35 | 410.00 | 410.00 | 44,938 |
| 2025-01-20 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | 9,762 |
| 2025-01-17 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | 33,310 |
| 2025-01-16 | 407.50 | 407.50 | 405.00 | 407.50 | 407.50 | 9,664 |
| 2025-01-15 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | 11,270 |
| 2025-01-14 | 410.00 | 413.50 | 405.00 | 410.00 | 410.00 | 8,871 |
| 2025-01-13 | 410.00 | 412.00 | 405.00 | 410.00 | 410.00 | 2,317 |
| 2025-01-10 | 420.00 | 421.88 | 405.00 | 410.00 | 410.00 | 79,497 |
| 2025-01-09 | 420.00 | 422.15 | 416.10 | 420.00 | 420.00 | 3,487 |
| 2025-01-08 | 425.00 | 429.80 | 416.67 | 420.00 | 420.00 | 72,742 |
| 2025-01-07 | 425.00 | 430.00 | 422.23 | 425.00 | 425.00 | 36,883 |
| 2025-01-06 | 420.00 | 430.00 | 420.00 | 425.00 | 425.00 | 71,287 |
| 2025-01-03 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 77,432 |
| 2025-01-02 | 415.00 | 420.00 | 400.00 | 410.00 | 410.00 | 22,301 |
| 2024-12-31 | 407.50 | 415.00 | 402.00 | 412.50 | 412.50 | 32,349 |
| 2024-12-30 | 405.00 | 415.00 | 400.00 | 407.50 | 407.50 | 46,863 |
| 2024-12-27 | 402.50 | 410.00 | 397.60 | 405.00 | 405.00 | 117,882 |
| 2024-12-24 | 402.50 | 405.00 | 402.50 | 402.50 | 402.50 | 2,500 |
| 2024-12-23 | 402.50 | 404.00 | 395.00 | 402.50 | 402.50 | 8,464 |
| 2024-12-20 | 407.50 | 408.00 | 400.00 | 402.50 | 402.50 | 22,787 |
| 2024-12-19 | 407.50 | 410.00 | 400.00 | 407.50 | 407.50 | 2,742 |
| 2024-12-18 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 5,092 |
| 2024-12-17 | 410.00 | 416.90 | 403.00 | 407.50 | 407.50 | 3,546 |
| 2024-12-16 | 410.00 | 416.90 | 400.00 | 410.00 | 410.00 | 3,382 |
| 2024-12-13 | 415.00 | 420.00 | 402.50 | 410.00 | 410.00 | 6,192 |
| 2024-12-12 | 401.00 | 420.00 | 401.00 | 412.00 | 412.00 | 29,165 |
| 2024-12-11 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 6,703 |
| 2024-12-10 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 5,152 |
| 2024-12-09 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 10,313 |
| 2024-12-06 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 212,629 |
| 2024-12-05 | 405.00 | 410.00 | 393.75 | 397.50 | 397.50 | 5,540 |
| 2024-12-04 | 385.00 | 400.00 | 380.00 | 397.50 | 397.50 | 8,239 |
| 2024-12-03 | 382.50 | 390.00 | 378.50 | 385.00 | 385.00 | 8,289 |
| 2024-12-02 | 380.00 | 388.00 | 376.00 | 382.50 | 382.50 | 154,392 |
| 2024-11-29 | 395.00 | 395.00 | 375.00 | 380.00 | 380.00 | 10,697 |
| 2024-11-28 | 386.00 | 395.00 | 386.00 | 395.00 | 395.00 | 10,035 |
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.