Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 345.00 | 350.00 | 340.50 | 345.00 | 345.00 | 1,745 |
| 2024-03-13 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 10,826 |
| 2024-03-12 | 345.00 | 350.00 | 335.00 | 345.00 | 345.00 | 2,403 |
| 2024-03-11 | 345.00 | 347.00 | 331.50 | 340.00 | 340.00 | 14,700 |
| 2024-03-08 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 10,235 |
| 2024-03-07 | 350.00 | 355.00 | 342.00 | 345.00 | 345.00 | 53,104 |
| 2024-03-06 | 360.00 | 365.00 | 345.00 | 350.00 | 350.00 | 18,990 |
| 2024-03-05 | 360.00 | 365.00 | 353.24 | 360.00 | 360.00 | 4,352 |
| 2024-03-04 | 362.50 | 370.00 | 353.33 | 360.00 | 360.00 | 8,283 |
| 2024-03-01 | 365.00 | 370.00 | 355.75 | 362.50 | 362.50 | 23,914 |
| 2024-02-29 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | 19,536 |
| 2024-02-28 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 4,954 |
| 2024-02-27 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 10,806 |
| 2024-02-26 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 6,458 |
| 2024-02-23 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 15,645 |
| 2024-02-22 | 370.00 | 371.00 | 365.00 | 370.00 | 370.00 | 25,765 |
| 2024-02-21 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 2,044 |
| 2024-02-20 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 646 |
| 2024-02-19 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 5,330 |
| 2024-02-16 | 377.50 | 381.44 | 365.00 | 370.00 | 370.00 | 11,948 |
| 2024-02-15 | 390.00 | 394.00 | 370.18 | 377.50 | 377.50 | 116,128 |
| 2024-02-14 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 8,860 |
| 2024-02-13 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 19,831 |
| 2024-02-12 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | 8,944 |
| 2024-02-09 | 390.00 | 392.00 | 385.00 | 390.00 | 390.00 | 3,378 |
| 2024-02-08 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 43,410 |
| 2024-02-07 | 387.50 | 394.00 | 385.60 | 386.00 | 386.00 | 5,497 |
| 2024-02-06 | 387.50 | 387.50 | 380.00 | 387.50 | 387.50 | 1,482 |
| 2024-02-05 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 18,527 |
| 2024-02-02 | 387.50 | 395.00 | 380.90 | 387.50 | 387.50 | 1,821 |
| 2024-02-01 | 380.00 | 395.00 | 380.00 | 390.00 | 390.00 | 24,532 |
| 2024-01-31 | 380.00 | 390.00 | 372.00 | 380.00 | 380.00 | 5,557 |
| 2024-01-30 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 14,296 |
| 2024-01-29 | 370.00 | 385.00 | 366.00 | 380.00 | 380.00 | 19,563 |
| 2024-01-26 | 367.50 | 373.00 | 365.00 | 372.50 | 372.50 | 6,037 |
| 2024-01-25 | 365.00 | 380.00 | 365.00 | 372.50 | 372.50 | 31,008 |
| 2024-01-24 | 360.00 | 370.00 | 356.00 | 365.00 | 365.00 | 84,265 |
| 2024-01-23 | 359.49 | 360.00 | 359.49 | 360.00 | 360.00 | 5,571 |
| 2024-01-22 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 13,042 |
| 2024-01-19 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 7,064 |
| 2024-01-18 | 355.00 | 357.50 | 350.00 | 355.00 | 355.00 | 14,141 |
| 2024-01-17 | 357.50 | 365.00 | 350.00 | 355.00 | 355.00 | 16,285 |
| 2024-01-16 | 357.50 | 365.00 | 350.20 | 365.00 | 365.00 | 42,253 |
| 2024-01-15 | 357.50 | 365.00 | 350.00 | 357.50 | 357.50 | 19,863 |
| 2024-01-12 | 365.00 | 365.00 | 350.00 | 357.50 | 357.50 | 25,191 |
| 2024-01-11 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | 24,724 |
| 2024-01-10 | 385.00 | 385.00 | 370.00 | 375.00 | 375.00 | 15,041 |
| 2024-01-09 | 390.00 | 395.00 | 380.00 | 380.00 | 380.00 | 13,461 |
| 2024-01-08 | 395.00 | 395.00 | 386.50 | 390.00 | 390.00 | 4,067 |
| 2024-01-05 | 400.00 | 405.00 | 390.00 | 395.00 | 395.00 | 8,891 |
| 2024-01-04 | 402.50 | 405.00 | 395.00 | 400.00 | 400.00 | 11,762 |
| 2024-01-03 | 405.00 | 405.00 | 400.00 | 402.50 | 402.50 | 10,714 |
| 2024-01-02 | 405.00 | 407.00 | 399.00 | 402.50 | 402.50 | 7,074 |
| 2023-12-29 | 405.00 | 410.00 | 401.50 | 405.00 | 405.00 | 22 |
| 2023-12-28 | 410.00 | 416.00 | 400.00 | 405.00 | 405.00 | 10,071 |
| 2023-12-27 | 410.00 | 420.00 | 410.00 | 410.00 | 410.00 | 2,769 |
| 2023-12-22 | 410.00 | 420.00 | 402.00 | 410.00 | 410.00 | 594 |
| 2023-12-21 | 412.50 | 433.00 | 400.00 | 410.00 | 410.00 | 14,264 |
| 2023-12-20 | 412.50 | 424.81 | 412.50 | 412.50 | 412.50 | 11,008 |
| 2023-12-19 | 417.50 | 430.00 | 412.00 | 412.50 | 412.50 | 4,103 |
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.