Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 660.00 | 680.00 | 640.00 | 680.00 | 680.00 | 1,233 |
| 2023-01-05 | 660.00 | 660.00 | 640.80 | 660.00 | 660.00 | 1,295 |
| 2023-01-04 | 660.00 | 680.00 | 640.00 | 660.00 | 660.00 | 3,281 |
| 2023-01-03 | 660.00 | 680.00 | 640.80 | 660.00 | 660.00 | 1,787 |
| 2022-12-30 | 660.00 | 660.00 | 641.00 | 660.00 | 660.00 | 515 |
| 2022-12-29 | 660.00 | 660.00 | 640.80 | 660.00 | 660.00 | 3,110 |
| 2022-12-28 | 660.00 | 680.00 | 640.00 | 640.00 | 640.00 | 2,766 |
| 2022-12-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-12-22 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 4,100 |
| 2022-12-21 | 645.00 | 678.00 | 630.00 | 660.00 | 660.00 | 10,974 |
| 2022-12-20 | 645.00 | 660.00 | 631.50 | 645.00 | 645.00 | 1,376 |
| 2022-12-19 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 5,195 |
| 2022-12-16 | 645.00 | 660.00 | 630.00 | 640.00 | 640.00 | 2,646 |
| 2022-12-15 | 647.40 | 647.40 | 630.00 | 645.00 | 645.00 | 723 |
| 2022-12-14 | 645.00 | 660.00 | 640.00 | 650.00 | 650.00 | 1,412 |
| 2022-12-13 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 3,301 |
| 2022-12-12 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 2,011 |
| 2022-12-09 | 650.00 | 650.00 | 648.20 | 650.00 | 650.00 | 2,239 |
| 2022-12-08 | 650.00 | 650.00 | 641.00 | 650.00 | 650.00 | 698 |
| 2022-12-07 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 2,046 |
| 2022-12-06 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 500 |
| 2022-12-05 | 650.00 | 652.00 | 641.00 | 650.00 | 650.00 | 4,549 |
| 2022-12-02 | 650.00 | 659.80 | 642.00 | 650.00 | 650.00 | 2,762 |
| 2022-12-01 | 655.00 | 660.00 | 642.00 | 650.00 | 650.00 | 7,357 |
| 2022-11-30 | 655.00 | 657.00 | 640.00 | 655.00 | 655.00 | 6,019 |
| 2022-11-29 | 680.00 | 700.00 | 650.00 | 655.00 | 655.00 | 9,867 |
| 2022-11-28 | 695.00 | 699.00 | 660.00 | 680.00 | 680.00 | 6,852 |
| 2022-11-25 | 695.00 | 699.00 | 695.00 | 695.00 | 695.00 | 1,928 |
| 2022-11-24 | 700.00 | 720.00 | 680.00 | 695.00 | 695.00 | 4,564 |
| 2022-11-23 | 700.00 | 703.74 | 685.00 | 700.00 | 700.00 | 538 |
| 2022-11-22 | 700.00 | 704.00 | 684.00 | 700.00 | 700.00 | 10,279 |
| 2022-11-21 | 710.00 | 710.00 | 682.00 | 700.00 | 700.00 | 3,128 |
| 2022-11-18 | 705.00 | 720.00 | 701.00 | 710.00 | 710.00 | 12,309 |
| 2022-11-17 | 660.00 | 718.00 | 650.00 | 705.00 | 705.00 | 116,837 |
| 2022-11-16 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | 95,982 |
| 2022-11-15 | 650.00 | 670.00 | 644.40 | 650.00 | 650.00 | 1,486 |
| 2022-11-14 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | 377 |
| 2022-11-11 | 650.00 | 670.00 | 650.00 | 650.00 | 650.00 | 6,596 |
| 2022-11-10 | 645.00 | 660.00 | 634.00 | 645.00 | 645.00 | 572 |
| 2022-11-09 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | 1,024 |
| 2022-11-08 | 645.00 | 660.00 | 631.00 | 645.00 | 645.00 | 2,101 |
| 2022-11-07 | 655.00 | 670.00 | 635.00 | 645.00 | 645.00 | 4,093 |
| 2022-11-04 | 655.00 | 670.00 | 640.00 | 655.00 | 655.00 | 2,364 |
| 2022-11-03 | 650.00 | 655.00 | 642.00 | 655.00 | 655.00 | 1,316 |
| 2022-11-02 | 635.00 | 670.00 | 620.00 | 650.00 | 650.00 | 4,702 |
| 2022-11-01 | 635.00 | 650.00 | 635.00 | 635.00 | 635.00 | 289 |
| 2022-10-31 | 635.00 | 650.00 | 635.00 | 635.00 | 635.00 | 416 |
| 2022-10-28 | 645.00 | 658.00 | 625.00 | 635.00 | 635.00 | 5,102 |
| 2022-10-27 | 625.00 | 660.00 | 625.00 | 655.00 | 655.00 | 13,724 |
| 2022-10-26 | 620.00 | 630.00 | 616.00 | 620.00 | 620.00 | 2,067 |
| 2022-10-25 | 620.00 | 630.00 | 612.00 | 620.00 | 620.00 | 4,670 |
| 2022-10-24 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 8,427 |
| 2022-10-21 | 605.00 | 612.00 | 605.00 | 605.00 | 605.00 | 1 |
| 2022-10-20 | 602.00 | 614.00 | 602.00 | 605.00 | 605.00 | 726 |
| 2022-10-19 | 585.00 | 610.00 | 584.00 | 600.00 | 600.00 | 7,395 |
| 2022-10-18 | 560.00 | 585.00 | 552.55 | 585.00 | 585.00 | 15,532 |
| 2022-10-17 | 560.00 | 569.00 | 552.00 | 560.00 | 560.00 | 3,268 |
| 2022-10-14 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 1,467 |
| 2022-10-13 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 3,636 |
| 2022-10-12 | 565.00 | 570.00 | 555.00 | 562.00 | 562.00 | 4,517 |
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.