Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 420.00 | 430.00 | 410.26 | 420.00 | 420.00 | 2,731 |
| 2023-06-29 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 6,264 |
| 2023-06-28 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 9,585 |
| 2023-06-27 | 420.00 | 425.00 | 416.00 | 420.00 | 420.00 | 8,054 |
| 2023-06-26 | 420.00 | 430.00 | 415.00 | 420.00 | 420.00 | 39,226 |
| 2023-06-23 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 17,488 |
| 2023-06-22 | 420.00 | 430.00 | 410.00 | 425.00 | 425.00 | 14,633 |
| 2023-06-21 | 440.00 | 450.00 | 410.00 | 420.00 | 420.00 | 19,212 |
| 2023-06-20 | 440.00 | 440.00 | 439.90 | 440.00 | 440.00 | 2,138 |
| 2023-06-19 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 13,084 |
| 2023-06-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2023-06-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-14 | 440.00 | 441.00 | 437.00 | 440.00 | 440.00 | 1,835 |
| 2023-06-13 | 440.00 | 449.00 | 437.00 | 440.00 | 440.00 | 12,837 |
| 2023-06-12 | 420.00 | 450.00 | 417.00 | 440.00 | 440.00 | 16,068 |
| 2023-06-09 | 415.00 | 420.00 | 413.50 | 420.00 | 420.00 | 20,833 |
| 2023-06-08 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 4,141 |
| 2023-06-07 | 420.00 | 425.00 | 418.00 | 420.00 | 420.00 | 5,624 |
| 2023-06-06 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 125,395 |
| 2023-06-05 | 422.50 | 430.00 | 411.40 | 420.00 | 420.00 | 2,758 |
| 2023-06-02 | 422.50 | 423.45 | 415.65 | 422.50 | 422.50 | 6,388 |
| 2023-06-01 | 422.50 | 424.00 | 415.00 | 422.50 | 422.50 | 4,874 |
| 2023-05-31 | 445.00 | 450.00 | 417.00 | 422.50 | 422.50 | 28,051 |
| 2023-05-30 | 447.50 | 450.00 | 445.00 | 445.00 | 445.00 | 12,409 |
| 2023-05-26 | 447.50 | 450.00 | 445.00 | 445.00 | 445.00 | 9,337 |
| 2023-05-25 | 445.00 | 450.00 | 442.50 | 445.00 | 445.00 | 14,293 |
| 2023-05-24 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 2,731 |
| 2023-05-23 | 445.00 | 450.00 | 443.55 | 445.00 | 445.00 | 2,926 |
| 2023-05-22 | 445.00 | 450.00 | 443.55 | 445.00 | 445.00 | 6,273 |
| 2023-05-19 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 1,736 |
| 2023-05-18 | 442.50 | 448.00 | 440.00 | 445.00 | 445.00 | 12,218 |
| 2023-05-17 | 447.50 | 450.00 | 440.00 | 442.50 | 442.50 | 19,502 |
| 2023-05-16 | 447.50 | 450.00 | 446.00 | 450.00 | 450.00 | 8,959 |
| 2023-05-15 | 447.50 | 459.00 | 445.00 | 447.50 | 447.50 | 12,795 |
| 2023-05-12 | 442.55 | 450.00 | 442.55 | 447.50 | 447.50 | 31,992 |
| 2023-05-11 | 442.50 | 450.00 | 438.00 | 442.50 | 442.50 | 47,323 |
| 2023-05-10 | 430.00 | 445.00 | 426.40 | 440.00 | 440.00 | 27,923 |
| 2023-05-09 | 427.50 | 430.00 | 416.05 | 420.00 | 420.00 | 7,792 |
| 2023-05-05 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | 3,427 |
| 2023-05-04 | 427.50 | 435.00 | 420.00 | 427.50 | 427.50 | 4,629 |
| 2023-05-03 | 430.00 | 440.00 | 421.05 | 427.50 | 427.50 | 1,368 |
| 2023-05-02 | 432.50 | 435.00 | 420.00 | 430.00 | 430.00 | 17,689 |
| 2023-04-28 | 432.50 | 445.00 | 421.75 | 432.50 | 432.50 | 3,025 |
| 2023-04-27 | 432.50 | 445.00 | 430.74 | 432.50 | 432.50 | 5,962 |
| 2023-04-26 | 432.50 | 445.00 | 420.00 | 432.50 | 432.50 | 3,749 |
| 2023-04-25 | 432.50 | 445.00 | 421.75 | 432.50 | 432.50 | 12,250 |
| 2023-04-24 | 432.50 | 445.00 | 421.75 | 435.00 | 435.00 | 1,605 |
| 2023-04-21 | 435.00 | 450.00 | 420.00 | 432.50 | 432.50 | 1,588 |
| 2023-04-20 | 435.00 | 450.00 | 420.00 | 435.00 | 435.00 | 12,269 |
| 2023-04-19 | 435.00 | 450.00 | 430.00 | 435.00 | 435.00 | 4,050 |
| 2023-04-18 | 440.00 | 450.00 | 424.50 | 435.00 | 435.00 | 11,515 |
| 2023-04-17 | 440.00 | 450.00 | 433.00 | 440.00 | 440.00 | 11,470 |
| 2023-04-14 | 445.00 | 450.00 | 420.00 | 440.00 | 440.00 | 18,313 |
| 2023-04-13 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 6,469 |
| 2023-04-12 | 445.00 | 459.00 | 440.00 | 459.00 | 459.00 | 12,966 |
| 2023-04-11 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 12,318 |
| 2023-04-06 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 28,385 |
| 2023-04-05 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 3,862 |
| 2023-04-04 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 8,973 |
| 2023-04-03 | 445.00 | 455.00 | 443.50 | 445.00 | 445.00 | 29,503 |
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.