Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 410.00 | 420.00 | 398.00 | 410.00 | 410.00 | 10,682 |
| 2024-09-03 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,827 |
| 2024-09-02 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 1,636 |
| 2024-08-30 | 410.00 | 420.00 | 400.00 | 400.00 | 400.00 | 11,203 |
| 2024-08-29 | 410.00 | 416.00 | 400.00 | 410.00 | 410.00 | 578 |
| 2024-08-28 | 410.00 | 420.00 | 406.00 | 410.00 | 410.00 | 1,294 |
| 2024-08-27 | 410.00 | 420.00 | 405.00 | 410.00 | 410.00 | 13,930 |
| 2024-08-23 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 5,474 |
| 2024-08-22 | 412.50 | 425.00 | 404.00 | 412.50 | 412.50 | 2,350 |
| 2024-08-21 | 417.50 | 425.00 | 404.00 | 412.50 | 412.50 | 4,609 |
| 2024-08-20 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 2,300 |
| 2024-08-19 | 417.50 | 425.00 | 410.75 | 417.50 | 417.50 | 8,943 |
| 2024-08-16 | 415.00 | 423.80 | 410.00 | 417.50 | 417.50 | 4,905 |
| 2024-08-15 | 422.50 | 430.00 | 410.50 | 412.00 | 412.00 | 9,245 |
| 2024-08-14 | 403.00 | 430.00 | 403.00 | 422.50 | 422.50 | 45,982 |
| 2024-08-13 | 395.00 | 415.00 | 390.00 | 402.50 | 402.50 | 19,817 |
| 2024-08-12 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 354 |
| 2024-08-09 | 400.00 | 401.90 | 390.00 | 390.00 | 390.00 | 9,946 |
| 2024-08-08 | 400.00 | 401.90 | 396.26 | 400.00 | 400.00 | 926 |
| 2024-08-07 | 402.50 | 403.72 | 392.00 | 400.00 | 400.00 | 11,127 |
| 2024-08-06 | 405.00 | 408.98 | 400.00 | 402.50 | 402.50 | 6,154 |
| 2024-08-05 | 415.00 | 420.00 | 400.26 | 405.00 | 405.00 | 3,142 |
| 2024-08-02 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 6,701 |
| 2024-08-01 | 407.50 | 420.00 | 400.00 | 415.00 | 415.00 | 4,368 |
| 2024-07-31 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 7,042 |
| 2024-07-30 | 395.00 | 409.75 | 391.37 | 407.50 | 407.50 | 26,056 |
| 2024-07-29 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 11,999 |
| 2024-07-26 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1,492 |
| 2024-07-25 | 400.00 | 405.00 | 390.00 | 399.00 | 399.00 | 16,766 |
| 2024-07-24 | 410.00 | 415.00 | 400.00 | 400.00 | 400.00 | 4,102 |
| 2024-07-23 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | 2,742 |
| 2024-07-22 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 6,072 |
| 2024-07-19 | 410.00 | 415.00 | 406.00 | 410.00 | 410.00 | 4,083 |
| 2024-07-18 | 407.50 | 412.65 | 405.00 | 410.00 | 410.00 | 16,361 |
| 2024-07-17 | 410.00 | 415.00 | 405.00 | 407.50 | 407.50 | 5,604 |
| 2024-07-16 | 412.50 | 415.00 | 405.20 | 410.00 | 410.00 | 12,695 |
| 2024-07-15 | 417.50 | 423.50 | 410.30 | 412.50 | 412.50 | 17,801 |
| 2024-07-12 | 417.50 | 420.00 | 415.50 | 417.50 | 417.50 | 5,153 |
| 2024-07-11 | 417.50 | 420.00 | 415.05 | 417.50 | 417.50 | 12,312 |
| 2024-07-10 | 425.00 | 430.00 | 416.00 | 417.50 | 417.50 | 9,956 |
| 2024-07-09 | 432.50 | 450.00 | 420.00 | 422.50 | 422.50 | 58,048 |
| 2024-07-08 | 425.00 | 428.60 | 423.00 | 425.00 | 425.00 | 4,809 |
| 2024-07-05 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 11,902 |
| 2024-07-04 | 425.00 | 435.00 | 420.00 | 425.00 | 425.00 | 13,644 |
| 2024-07-03 | 420.00 | 432.00 | 418.00 | 418.00 | 418.00 | 10,351 |
| 2024-07-02 | 417.50 | 432.00 | 417.50 | 420.00 | 420.00 | 8,323 |
| 2024-07-01 | 415.00 | 425.00 | 413.80 | 415.00 | 415.00 | 4,374 |
| 2024-06-28 | 417.50 | 425.00 | 413.56 | 415.00 | 415.00 | 9,998 |
| 2024-06-27 | 408.00 | 425.00 | 408.00 | 420.00 | 420.00 | 17,150 |
| 2024-06-26 | 400.00 | 405.00 | 390.00 | 397.50 | 397.50 | 2,926 |
| 2024-06-25 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,486 |
| 2024-06-24 | 404.00 | 415.00 | 404.00 | 405.00 | 405.00 | 26,170 |
| 2024-06-21 | 398.50 | 410.00 | 396.00 | 405.00 | 405.00 | 3,898 |
| 2024-06-20 | 402.50 | 410.00 | 393.00 | 398.50 | 398.50 | 7,881 |
| 2024-06-19 | 402.50 | 411.00 | 396.50 | 402.50 | 402.50 | 3,524 |
| 2024-06-18 | 403.65 | 403.65 | 400.00 | 402.50 | 402.50 | 1,008 |
| 2024-06-17 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 10,156 |
| 2024-06-14 | 415.00 | 417.78 | 401.50 | 405.00 | 405.00 | 7,934 |
| 2024-06-13 | 417.50 | 420.00 | 413.00 | 415.00 | 415.00 | 12,455 |
| 2024-06-12 | 405.00 | 420.00 | 405.00 | 417.50 | 417.50 | 8,403 |
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.