Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 445.00 | 454.00 | 440.00 | 445.00 | 445.00 | 48,964 |
| 2023-03-30 | 429.90 | 450.00 | 429.90 | 445.00 | 445.00 | 10,352 |
| 2023-03-29 | 422.50 | 435.00 | 418.75 | 425.00 | 425.00 | 2,320 |
| 2023-03-28 | 422.50 | 435.00 | 410.00 | 422.50 | 422.50 | 8,847 |
| 2023-03-27 | 422.50 | 435.00 | 422.50 | 422.50 | 422.50 | 6,255 |
| 2023-03-24 | 417.50 | 430.00 | 400.00 | 420.00 | 420.00 | 57,435 |
| 2023-03-23 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 25,265 |
| 2023-03-22 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 21,709 |
| 2023-03-21 | 425.00 | 430.00 | 415.00 | 418.00 | 418.00 | 33,660 |
| 2023-03-20 | 435.00 | 440.00 | 415.00 | 415.00 | 415.00 | 14,639 |
| 2023-03-17 | 435.00 | 440.00 | 431.00 | 434.00 | 434.00 | 23,288 |
| 2023-03-16 | 450.00 | 455.00 | 420.00 | 440.00 | 440.00 | 56,692 |
| 2023-03-15 | 467.50 | 475.00 | 450.00 | 450.00 | 450.00 | 17,961 |
| 2023-03-14 | 455.00 | 475.00 | 451.50 | 467.50 | 467.50 | 24,146 |
| 2023-03-13 | 470.00 | 470.00 | 451.25 | 455.00 | 455.00 | 7,644 |
| 2023-03-10 | 477.50 | 480.00 | 459.47 | 475.00 | 475.00 | 20,925 |
| 2023-03-09 | 477.50 | 485.00 | 470.00 | 477.50 | 477.50 | 15,007 |
| 2023-03-08 | 485.00 | 490.00 | 472.25 | 485.00 | 485.00 | 35,684 |
| 2023-03-07 | 490.00 | 500.00 | 480.00 | 484.00 | 484.00 | 71,919 |
| 2023-03-06 | 490.00 | 510.00 | 475.00 | 490.00 | 490.00 | 204,250 |
| 2023-03-03 | 500.00 | 501.00 | 482.00 | 490.00 | 490.00 | 9,963 |
| 2023-03-02 | 505.00 | 530.00 | 501.00 | 505.00 | 505.00 | 13,662 |
| 2023-03-01 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 12,308 |
| 2023-02-28 | 475.00 | 500.00 | 473.60 | 500.00 | 500.00 | 29,356 |
| 2023-02-27 | 475.00 | 480.00 | 471.00 | 475.00 | 475.00 | 23,653 |
| 2023-02-24 | 480.00 | 485.00 | 470.00 | 475.00 | 475.00 | 38,851 |
| 2023-02-23 | 480.00 | 488.00 | 475.00 | 480.00 | 480.00 | 29,279 |
| 2023-02-22 | 485.00 | 485.00 | 475.00 | 480.00 | 480.00 | 47,450 |
| 2023-02-21 | 492.00 | 500.00 | 480.00 | 480.00 | 480.00 | 41,367 |
| 2023-02-20 | 505.00 | 510.00 | 481.00 | 490.00 | 490.00 | 47,210 |
| 2023-02-17 | 520.00 | 530.00 | 501.00 | 510.00 | 510.00 | 35,482 |
| 2023-02-16 | 525.00 | 530.00 | 512.00 | 518.00 | 518.00 | 44,343 |
| 2023-02-15 | 535.00 | 550.00 | 510.00 | 518.00 | 518.00 | 40,181 |
| 2023-02-14 | 570.00 | 574.00 | 520.00 | 536.00 | 536.00 | 42,028 |
| 2023-02-13 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | 15,109 |
| 2023-02-10 | 575.00 | 580.00 | 572.50 | 576.00 | 576.00 | 19,736 |
| 2023-02-09 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 11,559 |
| 2023-02-08 | 575.00 | 580.00 | 571.20 | 575.00 | 575.00 | 17,341 |
| 2023-02-07 | 590.00 | 600.00 | 562.00 | 576.00 | 576.00 | 94,321 |
| 2023-02-06 | 580.00 | 590.00 | 572.00 | 580.00 | 580.00 | 7,742 |
| 2023-02-03 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 37,966 |
| 2023-02-02 | 580.00 | 590.00 | 573.00 | 580.00 | 580.00 | 72,948 |
| 2023-02-01 | 580.00 | 590.00 | 571.00 | 580.00 | 580.00 | 8,307 |
| 2023-01-31 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 504 |
| 2023-01-30 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 2,213 |
| 2023-01-27 | 585.00 | 600.00 | 570.00 | 584.00 | 584.00 | 10,977 |
| 2023-01-26 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 6,076 |
| 2023-01-25 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 8,676 |
| 2023-01-24 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 4,749 |
| 2023-01-23 | 603.00 | 603.00 | 580.00 | 590.00 | 590.00 | 9,563 |
| 2023-01-20 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 218 |
| 2023-01-19 | 610.00 | 610.00 | 607.50 | 610.00 | 610.00 | 328 |
| 2023-01-18 | 610.00 | 620.00 | 597.93 | 610.00 | 610.00 | 4,920 |
| 2023-01-17 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 2,461 |
| 2023-01-16 | 610.00 | 630.00 | 600.00 | 610.00 | 610.00 | 9,030 |
| 2023-01-13 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 2,759 |
| 2023-01-12 | 605.00 | 620.00 | 590.00 | 610.00 | 610.00 | 11,576 |
| 2023-01-11 | 625.00 | 650.00 | 590.00 | 592.00 | 592.00 | 4,369 |
| 2023-01-10 | 650.00 | 660.00 | 610.00 | 610.00 | 610.00 | 13,848 |
| 2023-01-09 | 660.00 | 690.00 | 633.00 | 650.00 | 650.00 | 2,951 |
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.