Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 24,636 |
| 2022-10-10 | 590.00 | 600.00 | 564.00 | 565.00 | 565.00 | 26,839 |
| 2022-10-07 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 7,676 |
| 2022-10-06 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 1,811 |
| 2022-10-05 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 4,162 |
| 2022-10-04 | 580.00 | 600.00 | 580.00 | 595.00 | 595.00 | 58,105 |
| 2022-10-03 | 580.00 | 590.00 | 571.00 | 580.00 | 580.00 | 6,586 |
| 2022-09-30 | 575.00 | 590.00 | 567.50 | 574.00 | 574.00 | 5,209 |
| 2022-09-29 | 575.00 | 590.00 | 567.50 | 575.00 | 575.00 | 2,070 |
| 2022-09-28 | 584.99 | 584.99 | 560.00 | 560.00 | 560.00 | 91,265 |
| 2022-09-27 | 585.00 | 590.00 | 581.00 | 584.00 | 584.00 | 3,007 |
| 2022-09-26 | 580.00 | 597.00 | 575.00 | 585.00 | 585.00 | 18,815 |
| 2022-09-23 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | 10,430 |
| 2022-09-22 | 645.00 | 651.00 | 591.00 | 595.00 | 595.00 | 36,421 |
| 2022-09-21 | 670.00 | 670.00 | 635.00 | 638.00 | 638.00 | 18,204 |
| 2022-09-20 | 669.00 | 682.50 | 669.00 | 675.00 | 675.00 | 3,236 |
| 2022-09-16 | 675.00 | 675.00 | 650.00 | 665.00 | 665.00 | 21,396 |
| 2022-09-15 | 725.00 | 740.00 | 660.00 | 660.00 | 660.00 | 9,340 |
| 2022-09-14 | 735.00 | 740.00 | 710.00 | 725.00 | 725.00 | 648 |
| 2022-09-13 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 14,790 |
| 2022-09-12 | 735.00 | 740.00 | 735.00 | 735.00 | 735.00 | 902 |
| 2022-09-09 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 1,496 |
| 2022-09-08 | 735.00 | 750.00 | 730.00 | 735.00 | 735.00 | 1,728 |
| 2022-09-07 | 735.00 | 740.00 | 732.50 | 735.00 | 735.00 | 1,130 |
| 2022-09-06 | 735.00 | 740.00 | 730.50 | 735.00 | 735.00 | 1,465 |
| 2022-09-05 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 1,179 |
| 2022-09-02 | 765.00 | 780.00 | 730.00 | 745.00 | 745.00 | 6,871 |
| 2022-09-01 | 775.00 | 780.00 | 750.00 | 765.00 | 765.00 | 1,294 |
| 2022-08-31 | 775.00 | 800.00 | 750.00 | 775.00 | 775.00 | 1,251 |
| 2022-08-30 | 795.00 | 810.00 | 750.00 | 775.00 | 775.00 | 4,384 |
| 2022-08-26 | 795.00 | 795.00 | 770.00 | 795.00 | 795.00 | 2,467 |
| 2022-08-25 | 810.00 | 810.00 | 780.00 | 810.00 | 810.00 | 2,292 |
| 2022-08-24 | 790.00 | 810.00 | 780.00 | 810.00 | 810.00 | 496 |
| 2022-08-23 | 850.00 | 869.00 | 781.00 | 790.00 | 790.00 | 10,077 |
| 2022-08-22 | 855.00 | 865.00 | 830.00 | 850.00 | 850.00 | 5,063 |
| 2022-08-19 | 855.00 | 880.00 | 830.00 | 855.00 | 855.00 | 141,426 |
| 2022-08-18 | 865.00 | 880.00 | 850.00 | 855.00 | 855.00 | 708 |
| 2022-08-17 | 870.00 | 878.50 | 850.00 | 865.00 | 865.00 | 4,959 |
| 2022-08-16 | 900.00 | 920.00 | 852.50 | 870.00 | 870.00 | 14,213 |
| 2022-08-15 | 900.00 | 930.00 | 880.00 | 916.00 | 916.00 | 26,830 |
| 2022-08-12 | 865.00 | 917.50 | 865.00 | 895.00 | 895.00 | 13,171 |
| 2022-08-11 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 10,140 |
| 2022-08-10 | 810.00 | 890.00 | 804.00 | 860.00 | 860.00 | 42,179 |
| 2022-08-09 | 795.00 | 820.00 | 787.00 | 800.00 | 800.00 | 28,643 |
| 2022-08-08 | 730.00 | 790.00 | 730.00 | 776.00 | 776.00 | 17,988 |
| 2022-08-05 | 710.00 | 750.00 | 710.00 | 730.00 | 730.00 | 19,845 |
| 2022-08-04 | 680.00 | 720.00 | 660.00 | 714.00 | 714.00 | 18,181 |
| 2022-08-03 | 665.00 | 714.00 | 664.40 | 714.00 | 714.00 | 13,516 |
| 2022-08-02 | 639.00 | 665.00 | 639.00 | 665.00 | 665.00 | 11,668 |
| 2022-08-01 | 610.00 | 640.00 | 606.00 | 636.00 | 636.00 | 18,007 |
| 2022-07-29 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 5,708 |
| 2022-07-28 | 590.00 | 620.00 | 590.00 | 610.00 | 610.00 | 30,162 |
| 2022-07-27 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 1,056 |
| 2022-07-26 | 590.00 | 620.00 | 570.00 | 580.00 | 580.00 | 23,650 |
| 2022-07-25 | 566.50 | 600.00 | 566.50 | 594.00 | 594.00 | 18,165 |
| 2022-07-22 | 590.00 | 600.00 | 550.00 | 560.00 | 560.00 | 14,997 |
| 2022-07-21 | 585.00 | 620.00 | 561.20 | 590.00 | 590.00 | 4,905 |
| 2022-07-20 | 585.00 | 607.50 | 578.61 | 595.00 | 595.00 | 8,419 |
| 2022-07-19 | 597.00 | 597.00 | 564.00 | 564.00 | 564.00 | 4,916 |
| 2022-07-18 | 603.44 | 603.44 | 580.00 | 600.00 | 600.00 | 3,686 |
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.