Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 410.00 | 420.00 | 408.00 | 417.50 | 417.50 | 5,957 |
| 2023-12-15 | 392.50 | 419.00 | 388.00 | 410.00 | 410.00 | 15,376 |
| 2023-12-14 | 395.00 | 400.00 | 386.04 | 400.00 | 400.00 | 51,615 |
| 2023-12-13 | 392.50 | 400.00 | 386.00 | 392.50 | 392.50 | 6,208 |
| 2023-12-12 | 392.50 | 400.00 | 385.90 | 392.50 | 392.50 | 1,770 |
| 2023-12-11 | 405.00 | 406.00 | 385.00 | 400.00 | 400.00 | 37,096 |
| 2023-12-08 | 395.10 | 419.00 | 395.10 | 400.00 | 400.00 | 44,143 |
| 2023-12-07 | 392.75 | 400.00 | 392.75 | 400.00 | 400.00 | 7,200 |
| 2023-12-06 | 405.05 | 405.05 | 380.00 | 385.00 | 385.00 | 26,006 |
| 2023-12-05 | 412.50 | 414.50 | 405.00 | 405.00 | 405.00 | 28,163 |
| 2023-12-04 | 412.50 | 415.00 | 406.50 | 410.00 | 410.00 | 28,441 |
| 2023-12-01 | 420.00 | 425.00 | 410.00 | 412.50 | 412.50 | 22,884 |
| 2023-11-30 | 420.00 | 439.00 | 415.00 | 420.00 | 420.00 | 4,749 |
| 2023-11-29 | 432.50 | 440.00 | 420.00 | 420.00 | 420.00 | 15,295 |
| 2023-11-28 | 432.50 | 439.00 | 430.50 | 432.50 | 432.50 | 1,025 |
| 2023-11-27 | 420.00 | 445.00 | 420.00 | 432.50 | 432.50 | 24,776 |
| 2023-11-24 | 415.00 | 425.00 | 410.00 | 415.00 | 415.00 | 12,813 |
| 2023-11-23 | 409.25 | 424.90 | 409.25 | 415.00 | 415.00 | 8,626 |
| 2023-11-22 | 400.00 | 410.00 | 397.20 | 407.50 | 407.50 | 14,011 |
| 2023-11-21 | 390.00 | 409.00 | 390.00 | 405.00 | 405.00 | 17,265 |
| 2023-11-20 | 377.50 | 388.00 | 370.00 | 385.00 | 385.00 | 8,654 |
| 2023-11-17 | 375.00 | 382.75 | 372.00 | 375.00 | 375.00 | 5,392 |
| 2023-11-16 | 370.00 | 380.00 | 365.00 | 370.00 | 370.00 | 9,764 |
| 2023-11-15 | 362.00 | 375.00 | 362.00 | 370.00 | 370.00 | 20,982 |
| 2023-11-14 | 352.50 | 362.00 | 352.50 | 356.00 | 356.00 | 11,046 |
| 2023-11-13 | 350.00 | 355.00 | 350.00 | 352.50 | 352.50 | 14,008 |
| 2023-11-10 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 5,153 |
| 2023-11-09 | 345.00 | 348.00 | 340.00 | 345.00 | 345.00 | 76,099 |
| 2023-11-08 | 345.00 | 345.00 | 340.55 | 345.00 | 345.00 | 3,735 |
| 2023-11-07 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 1,368 |
| 2023-11-06 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 16,077 |
| 2023-11-03 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 6,415 |
| 2023-11-02 | 334.00 | 350.00 | 328.00 | 336.00 | 336.00 | 32,576 |
| 2023-11-01 | 329.50 | 334.00 | 328.12 | 334.00 | 334.00 | 11,905 |
| 2023-10-31 | 329.50 | 334.00 | 325.00 | 329.50 | 329.50 | 121,374 |
| 2023-10-30 | 329.50 | 334.00 | 329.50 | 329.50 | 329.50 | 834 |
| 2023-10-27 | 329.50 | 333.00 | 325.00 | 329.50 | 329.50 | 3,418 |
| 2023-10-26 | 336.00 | 336.00 | 325.00 | 329.50 | 329.50 | 6,270 |
| 2023-10-25 | 337.50 | 337.50 | 330.00 | 337.50 | 337.50 | 280 |
| 2023-10-24 | 340.00 | 341.00 | 335.00 | 337.50 | 337.50 | 31,516 |
| 2023-10-23 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 2,458 |
| 2023-10-20 | 338.50 | 345.00 | 338.50 | 340.00 | 340.00 | 17,582 |
| 2023-10-19 | 337.50 | 345.00 | 337.50 | 337.50 | 337.50 | 592 |
| 2023-10-18 | 337.50 | 345.00 | 332.25 | 337.50 | 337.50 | 7,135 |
| 2023-10-17 | 350.30 | 350.30 | 332.25 | 337.50 | 337.50 | 14,344 |
| 2023-10-16 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 23,248 |
| 2023-10-13 | 350.00 | 360.00 | 340.00 | 355.00 | 355.00 | 19,618 |
| 2023-10-12 | 342.50 | 360.00 | 340.00 | 350.00 | 350.00 | 10,748 |
| 2023-10-11 | 325.00 | 345.00 | 325.00 | 342.50 | 342.50 | 50,126 |
| 2023-10-10 | 312.00 | 330.00 | 311.00 | 325.00 | 325.00 | 342,134 |
| 2023-10-09 | 312.50 | 314.00 | 310.00 | 312.00 | 312.00 | 9,913 |
| 2023-10-06 | 320.00 | 330.00 | 310.00 | 312.50 | 312.50 | 101,675 |
| 2023-10-05 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 14,524 |
| 2023-10-04 | 320.00 | 325.00 | 315.00 | 318.50 | 318.50 | 11,428 |
| 2023-10-03 | 327.50 | 335.00 | 315.00 | 322.00 | 322.00 | 71,285 |
| 2023-10-02 | 327.50 | 341.00 | 322.00 | 341.00 | 341.00 | 8,128 |
| 2023-09-29 | 335.00 | 340.00 | 320.00 | 340.00 | 340.00 | 22,723 |
| 2023-09-28 | 330.00 | 345.00 | 325.00 | 330.00 | 330.00 | 62,717 |
| 2023-09-27 | 352.50 | 360.00 | 325.00 | 330.00 | 330.00 | 125,626 |
| 2023-09-26 | 355.00 | 360.00 | 345.00 | 352.50 | 352.50 | 139,208 |
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.