Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 265.00 | 272.40 | 255.00 | 270.00 | 270.00 | 22,399 |
| 2026-10-20 | 264.00 | 265.00 | 258.51 | 265.00 | 265.00 | 25,500 |
| 2026-10-19 | 262.00 | 265.00 | 255.00 | 260.00 | 260.00 | 7,406 |
| 2026-10-16 | 260.65 | 264.00 | 256.51 | 260.00 | 260.00 | 17,930 |
| 2026-10-15 | 262.50 | 265.00 | 255.00 | 263.00 | 263.00 | 40,517 |
| 2026-10-14 | 270.00 | 275.00 | 260.00 | 262.50 | 262.50 | 30,141 |
| 2026-10-13 | 277.50 | 285.00 | 265.00 | 275.00 | 275.00 | 24,362 |
| 2026-10-12 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 35,534 |
| 2026-10-09 | 277.50 | 280.00 | 265.00 | 272.50 | 272.50 | 69,274 |
| 2026-10-08 | 297.50 | 300.00 | 274.50 | 277.50 | 277.50 | 48,756 |
| 2026-10-07 | 310.00 | 310.00 | 295.00 | 297.00 | 297.00 | 78,684 |
| 2026-10-06 | 317.50 | 325.00 | 307.51 | 318.00 | 318.00 | 46,877 |
| 2026-10-05 | 320.00 | 323.00 | 315.00 | 317.00 | 317.00 | 28,384 |
| 2026-10-02 | 322.50 | 325.00 | 300.00 | 300.00 | 300.00 | 41,500 |
| 2026-10-01 | 322.50 | 325.00 | 318.67 | 322.50 | 322.50 | 51,681 |
| 2026-09-30 | 342.50 | 345.00 | 318.00 | 318.00 | 318.00 | 146,898 |
| 2026-09-29 | 332.50 | 346.25 | 330.00 | 342.50 | 342.50 | 43,101 |
| 2026-09-28 | 325.00 | 339.25 | 320.00 | 332.50 | 332.50 | 27,926 |
| 2026-09-25 | 325.00 | 330.00 | 315.00 | 325.00 | 325.00 | 1,482 |
| 2026-09-24 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 9,470 |
| 2026-09-23 | 322.50 | 330.00 | 319.83 | 325.00 | 325.00 | 5,196 |
| 2026-09-22 | 322.50 | 330.00 | 315.00 | 325.00 | 325.00 | 4,759 |
| 2026-09-21 | 317.50 | 330.00 | 315.00 | 322.50 | 322.50 | 7,894 |
| 2026-09-18 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 5,429 |
| 2026-09-17 | 317.50 | 322.00 | 315.00 | 317.50 | 317.50 | 30,963 |
| 2026-09-16 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | 23,264 |
| 2026-09-15 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | 17,527 |
| 2026-09-14 | 340.00 | 345.00 | 316.00 | 325.00 | 325.00 | 63,913 |
| 2026-09-11 | 345.00 | 350.00 | 335.00 | 335.00 | 335.00 | 70,984 |
| 2026-09-10 | 347.50 | 350.00 | 340.00 | 345.00 | 345.00 | 17,812 |
| 2026-09-09 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 17,325 |
| 2026-09-08 | 352.50 | 355.00 | 345.00 | 347.00 | 347.00 | 26,776 |
| 2026-09-07 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 29,205 |
| 2026-09-04 | 352.50 | 355.00 | 350.00 | 350.00 | 350.00 | 17,109 |
| 2026-09-03 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 21,762 |
| 2026-09-02 | 345.00 | 355.00 | 345.00 | 350.00 | 350.00 | 12,304 |
| 2026-09-01 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 63,461 |
| 2026-08-28 | 342.50 | 350.00 | 340.00 | 345.00 | 345.00 | 36,945 |
| 2026-08-27 | 342.50 | 350.00 | 340.00 | 342.50 | 342.50 | 26,754 |
| 2026-08-26 | 342.50 | 345.00 | 340.00 | 345.00 | 345.00 | 27,724 |
| 2026-08-25 | 342.50 | 345.00 | 335.00 | 335.00 | 335.00 | 12,454 |
| 2026-08-24 | 342.50 | 345.00 | 338.00 | 338.00 | 338.00 | 25,496 |
| 2026-08-21 | 342.50 | 345.00 | 338.00 | 338.00 | 338.00 | 39,840 |
| 2026-08-20 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 11,680 |
| 2026-08-19 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 41,643 |
| 2026-08-18 | 355.00 | 360.00 | 340.00 | 345.00 | 345.00 | 32,906 |
| 2026-08-17 | 335.00 | 360.00 | 330.00 | 355.00 | 355.00 | 98,443 |
| 2026-08-14 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 68,300 |
| 2026-08-13 | 320.00 | 325.00 | 310.00 | 318.00 | 318.00 | 24,193 |
| 2026-08-12 | 307.50 | 325.00 | 304.80 | 316.00 | 316.00 | 43,673 |
| 2026-08-11 | 307.50 | 315.00 | 300.00 | 306.00 | 306.00 | 25,038 |
| 2026-08-10 | 307.50 | 315.00 | 300.00 | 306.00 | 306.00 | 24,422 |
| 2026-08-07 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 13,705 |
| 2026-08-06 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 5,434 |
| 2026-08-05 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 6,286 |
| 2026-08-04 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 6,824 |
| 2026-08-03 | 307.50 | 315.00 | 294.00 | 307.00 | 307.00 | 33,444 |
| 2026-07-31 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 10,628 |
| 2026-07-30 | 315.00 | 320.00 | 303.75 | 307.50 | 307.50 | 13,957 |
| 2026-07-29 | 315.00 | 320.00 | 310.00 | 314.00 | 314.00 | 15,214 |
Page 1 of 22 · 1,267 trading daysOlder →
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.