Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 387.50 | 410.00 | 377.50 | 407.50 | 407.50 | 21,003 |
| 2024-06-10 | 387.50 | 400.00 | 381.00 | 387.50 | 387.50 | 2,497 |
| 2024-06-07 | 382.50 | 382.50 | 376.65 | 382.50 | 382.50 | 1,515 |
| 2024-06-06 | 387.50 | 390.00 | 376.65 | 387.50 | 387.50 | 426 |
| 2024-06-05 | 382.50 | 390.00 | 380.00 | 387.50 | 387.50 | 7,084 |
| 2024-06-04 | 382.50 | 390.00 | 376.31 | 382.50 | 382.50 | 4,108 |
| 2024-06-03 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | 3,383 |
| 2024-05-31 | 393.00 | 393.00 | 375.00 | 382.50 | 382.50 | 11,899 |
| 2024-05-30 | 397.50 | 404.10 | 393.90 | 400.00 | 400.00 | 6,417 |
| 2024-05-29 | 381.00 | 405.00 | 381.00 | 397.50 | 397.50 | 13,842 |
| 2024-05-28 | 380.00 | 385.00 | 379.50 | 380.00 | 380.00 | 5,435 |
| 2024-05-24 | 377.50 | 385.00 | 372.55 | 380.00 | 380.00 | 10,440 |
| 2024-05-23 | 375.00 | 384.00 | 372.55 | 377.50 | 377.50 | 2,225 |
| 2024-05-22 | 375.00 | 385.00 | 370.00 | 375.00 | 375.00 | 7,201 |
| 2024-05-21 | 367.50 | 380.00 | 360.00 | 375.00 | 375.00 | 9,396 |
| 2024-05-20 | 365.00 | 374.00 | 360.00 | 367.50 | 367.50 | 14,919 |
| 2024-05-17 | 344.40 | 370.00 | 344.40 | 365.00 | 365.00 | 8,038 |
| 2024-05-16 | 360.00 | 360.00 | 335.00 | 340.00 | 340.00 | 31,700 |
| 2024-05-15 | 362.50 | 370.00 | 350.00 | 360.00 | 360.00 | 12,786 |
| 2024-05-14 | 362.50 | 375.00 | 350.00 | 362.50 | 362.50 | 3,481 |
| 2024-05-13 | 362.50 | 375.00 | 350.00 | 362.50 | 362.50 | 7,303 |
| 2024-05-10 | 365.00 | 375.00 | 355.00 | 365.00 | 365.00 | 10,374 |
| 2024-05-09 | 365.00 | 365.00 | 358.55 | 365.00 | 365.00 | 2,538 |
| 2024-05-08 | 362.50 | 365.00 | 355.00 | 360.00 | 360.00 | 5,732 |
| 2024-05-07 | 372.50 | 380.00 | 355.00 | 362.50 | 362.50 | 9,962 |
| 2024-05-03 | 365.00 | 380.00 | 360.50 | 372.50 | 372.50 | 26,490 |
| 2024-05-02 | 344.00 | 371.00 | 344.00 | 371.00 | 371.00 | 23,762 |
| 2024-05-01 | 335.00 | 350.00 | 335.00 | 340.00 | 340.00 | 35,502 |
| 2024-04-30 | 327.50 | 340.00 | 326.50 | 332.00 | 332.00 | 48,919 |
| 2024-04-29 | 327.50 | 335.00 | 325.30 | 327.50 | 327.50 | 14,881 |
| 2024-04-26 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 5,142 |
| 2024-04-25 | 325.00 | 327.50 | 319.00 | 327.50 | 327.50 | 7,795 |
| 2024-04-24 | 325.00 | 325.00 | 317.76 | 325.00 | 325.00 | 2,531 |
| 2024-04-23 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 4,076 |
| 2024-04-22 | 325.00 | 335.00 | 317.40 | 320.00 | 320.00 | 3,653 |
| 2024-04-19 | 325.00 | 330.00 | 315.00 | 325.00 | 325.00 | 3,770 |
| 2024-04-18 | 325.00 | 335.00 | 317.00 | 325.00 | 325.00 | 4,035 |
| 2024-04-17 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 6,819 |
| 2024-04-16 | 332.50 | 335.00 | 315.00 | 325.00 | 325.00 | 10,445 |
| 2024-04-15 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | 4,663 |
| 2024-04-12 | 337.50 | 345.00 | 330.00 | 332.50 | 332.50 | 7,014 |
| 2024-04-11 | 337.50 | 345.00 | 330.00 | 337.50 | 337.50 | 5,911 |
| 2024-04-10 | 330.00 | 345.00 | 330.00 | 337.50 | 337.50 | 34,190 |
| 2024-04-09 | 317.50 | 335.00 | 316.60 | 327.50 | 327.50 | 41,289 |
| 2024-04-08 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 22,889 |
| 2024-04-05 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 10,030 |
| 2024-04-04 | 317.50 | 320.00 | 316.80 | 317.50 | 317.50 | 11,894 |
| 2024-04-03 | 317.50 | 320.00 | 316.80 | 317.50 | 317.50 | 2,375 |
| 2024-04-02 | 317.50 | 320.00 | 315.00 | 320.00 | 320.00 | 33,018 |
| 2024-03-28 | 317.50 | 320.00 | 315.70 | 318.00 | 318.00 | 17,059 |
| 2024-03-27 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 19,275 |
| 2024-03-26 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 47,572 |
| 2024-03-25 | 327.50 | 330.00 | 315.30 | 325.00 | 325.00 | 44,770 |
| 2024-03-22 | 327.50 | 330.00 | 325.00 | 327.00 | 327.00 | 15,354 |
| 2024-03-21 | 327.50 | 332.04 | 326.00 | 327.50 | 327.50 | 21,356 |
| 2024-03-20 | 332.50 | 335.00 | 320.00 | 327.50 | 327.50 | 11,170 |
| 2024-03-19 | 340.00 | 340.00 | 330.00 | 332.50 | 332.50 | 49,856 |
| 2024-03-18 | 340.00 | 345.00 | 330.00 | 340.00 | 340.00 | 8,324 |
| 2024-03-15 | 345.00 | 350.00 | 335.75 | 340.00 | 340.00 | 4,062 |
| 2024-03-14 | 345.00 | 350.00 | 340.50 | 345.00 | 345.00 | 1,745 |
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.