Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 355.00 | 357.99 | 350.00 | 355.00 | 355.00 | 9,177 |
| 2023-09-22 | 357.50 | 360.00 | 350.00 | 355.00 | 355.00 | 21,870 |
| 2023-09-21 | 372.50 | 380.00 | 346.90 | 360.00 | 360.00 | 63,550 |
| 2023-09-20 | 375.00 | 380.00 | 370.00 | 372.00 | 372.00 | 7,325 |
| 2023-09-19 | 387.50 | 395.00 | 370.00 | 375.00 | 375.00 | 155,145 |
| 2023-09-18 | 387.50 | 395.00 | 382.12 | 387.50 | 387.50 | 2,909 |
| 2023-09-15 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 8,577 |
| 2023-09-14 | 387.50 | 393.50 | 380.00 | 387.50 | 387.50 | 5,787 |
| 2023-09-13 | 390.00 | 400.00 | 385.06 | 387.50 | 387.50 | 3,127 |
| 2023-09-12 | 402.50 | 410.00 | 381.00 | 390.00 | 390.00 | 25,022 |
| 2023-09-11 | 402.50 | 410.00 | 395.00 | 399.00 | 399.00 | 25,347 |
| 2023-09-08 | 400.00 | 410.00 | 392.60 | 400.00 | 400.00 | 1,152 |
| 2023-09-07 | 400.00 | 410.00 | 392.55 | 400.00 | 400.00 | 26,124 |
| 2023-09-06 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 31,711 |
| 2023-09-05 | 415.00 | 425.00 | 401.00 | 410.00 | 410.00 | 21,161 |
| 2023-09-04 | 415.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1,610 |
| 2023-09-01 | 415.00 | 415.00 | 409.74 | 415.00 | 415.00 | 73 |
| 2023-08-31 | 415.00 | 415.00 | 406.00 | 415.00 | 415.00 | 1,718 |
| 2023-08-30 | 416.50 | 428.00 | 408.45 | 416.50 | 416.50 | 3,121 |
| 2023-08-29 | 420.00 | 430.00 | 410.00 | 416.50 | 416.50 | 2,744 |
| 2023-08-25 | 427.50 | 440.00 | 410.00 | 420.00 | 420.00 | 9,921 |
| 2023-08-24 | 427.50 | 440.00 | 415.00 | 427.50 | 427.50 | 700 |
| 2023-08-23 | 427.50 | 429.50 | 404.00 | 427.50 | 427.50 | 20,461 |
| 2023-08-22 | 430.00 | 440.00 | 416.00 | 427.50 | 427.50 | 1,974 |
| 2023-08-21 | 430.00 | 440.00 | 420.00 | 430.00 | 430.00 | 697 |
| 2023-08-18 | 432.50 | 440.00 | 420.00 | 430.00 | 430.00 | 9,082 |
| 2023-08-17 | 432.50 | 440.00 | 425.00 | 432.50 | 432.50 | 10,010 |
| 2023-08-16 | 432.50 | 433.50 | 425.00 | 432.50 | 432.50 | 5,881 |
| 2023-08-15 | 432.50 | 440.00 | 425.00 | 432.50 | 432.50 | 3,838 |
| 2023-08-14 | 432.50 | 437.00 | 425.00 | 432.50 | 432.50 | 1,657 |
| 2023-08-11 | 437.50 | 440.00 | 425.03 | 430.00 | 430.00 | 54,270 |
| 2023-08-10 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | 8,751 |
| 2023-08-09 | 437.50 | 437.50 | 431.26 | 437.50 | 437.50 | 39 |
| 2023-08-08 | 437.50 | 450.00 | 431.26 | 437.50 | 437.50 | 3,645 |
| 2023-08-07 | 437.50 | 450.00 | 425.00 | 437.50 | 437.50 | 4,255 |
| 2023-08-04 | 437.50 | 450.00 | 425.00 | 437.50 | 437.50 | 4,713 |
| 2023-08-03 | 445.00 | 450.00 | 425.50 | 437.50 | 437.50 | 21,235 |
| 2023-08-02 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 5,826 |
| 2023-08-01 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 23,033 |
| 2023-07-31 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 2,467 |
| 2023-07-28 | 447.50 | 450.00 | 445.00 | 445.00 | 445.00 | 9,465 |
| 2023-07-27 | 440.00 | 450.00 | 439.20 | 447.50 | 447.50 | 88,029 |
| 2023-07-26 | 437.50 | 450.00 | 433.00 | 440.00 | 440.00 | 4,207 |
| 2023-07-25 | 440.00 | 445.00 | 431.00 | 435.00 | 435.00 | 19,222 |
| 2023-07-24 | 437.50 | 439.50 | 435.00 | 437.00 | 437.00 | 2,640 |
| 2023-07-21 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 6,569 |
| 2023-07-20 | 437.50 | 440.00 | 437.50 | 437.50 | 437.50 | 733 |
| 2023-07-19 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 1,414 |
| 2023-07-18 | 415.00 | 439.00 | 413.99 | 437.50 | 437.50 | 28,017 |
| 2023-07-17 | 400.00 | 415.00 | 400.00 | 415.00 | 415.00 | 68,004 |
| 2023-07-14 | 400.00 | 410.00 | 396.60 | 405.00 | 405.00 | 12,572 |
| 2023-07-13 | 405.00 | 410.00 | 392.00 | 400.00 | 400.00 | 4,923 |
| 2023-07-12 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 17,898 |
| 2023-07-11 | 410.00 | 420.00 | 402.00 | 410.00 | 410.00 | 2,340 |
| 2023-07-10 | 410.00 | 420.00 | 405.00 | 410.00 | 410.00 | 2,394 |
| 2023-07-07 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 7,375 |
| 2023-07-06 | 415.00 | 420.00 | 400.00 | 402.00 | 402.00 | 22,234 |
| 2023-07-05 | 420.00 | 429.50 | 400.00 | 415.00 | 415.00 | 19,958 |
| 2023-07-04 | 420.00 | 430.00 | 406.00 | 420.00 | 420.00 | 12,178 |
| 2023-07-03 | 420.00 | 430.00 | 419.00 | 420.00 | 420.00 | 7,790 |
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.