Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 860.00 | 870.00 | 857.55 | 860.00 | 860.00 | 967 |
| 2022-04-14 | 860.00 | 865.00 | 857.11 | 860.00 | 860.00 | 2,093 |
| 2022-04-13 | 860.00 | 866.99 | 855.10 | 860.00 | 860.00 | 3,194 |
| 2022-04-12 | 860.00 | 867.25 | 854.10 | 860.00 | 860.00 | 71,219 |
| 2022-04-11 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | 7,699 |
| 2022-04-08 | 860.00 | 869.00 | 851.20 | 860.00 | 860.00 | 3,239 |
| 2022-04-07 | 851.20 | 870.00 | 851.20 | 860.00 | 860.00 | 2,420 |
| 2022-04-06 | 811.00 | 858.20 | 811.00 | 845.00 | 845.00 | 22,134 |
| 2022-04-05 | 820.00 | 822.00 | 801.00 | 810.00 | 810.00 | 11,850 |
| 2022-04-04 | 855.00 | 855.00 | 810.00 | 815.00 | 815.00 | 10,889 |
| 2022-04-01 | 870.00 | 876.00 | 863.00 | 863.00 | 863.00 | 200 |
| 2022-03-31 | 870.00 | 870.00 | 850.00 | 862.50 | 862.50 | 2,496 |
| 2022-03-30 | 892.20 | 892.20 | 860.00 | 875.00 | 875.00 | 6,788 |
| 2022-03-29 | 910.00 | 930.00 | 890.00 | 910.00 | 910.00 | 737 |
| 2022-03-28 | 925.00 | 960.00 | 890.00 | 910.00 | 910.00 | 70,190 |
| 2022-03-25 | 885.00 | 935.00 | 881.11 | 925.00 | 925.00 | 9,222 |
| 2022-03-24 | 880.00 | 900.00 | 870.60 | 885.00 | 885.00 | 3,393 |
| 2022-03-23 | 875.00 | 898.00 | 864.00 | 880.00 | 880.00 | 3,901 |
| 2022-03-22 | 825.00 | 900.00 | 825.00 | 875.00 | 875.00 | 15,990 |
| 2022-03-21 | 825.00 | 837.50 | 817.50 | 825.00 | 825.00 | 245 |
| 2022-03-18 | 825.00 | 845.00 | 825.00 | 825.00 | 825.00 | 13,547 |
| 2022-03-17 | 825.00 | 834.00 | 825.00 | 825.00 | 825.00 | 1,666 |
| 2022-03-16 | 825.00 | 831.00 | 812.55 | 825.00 | 825.00 | 2,617 |
| 2022-03-15 | 825.00 | 832.50 | 825.00 | 825.00 | 825.00 | 332 |
| 2022-03-14 | 827.50 | 837.40 | 810.00 | 825.00 | 825.00 | 5,193 |
| 2022-03-11 | 827.50 | 834.00 | 811.75 | 827.50 | 827.50 | 1,226 |
| 2022-03-10 | 822.50 | 827.96 | 818.90 | 827.50 | 827.50 | 2,508 |
| 2022-03-09 | 822.50 | 830.00 | 810.00 | 822.50 | 822.50 | 22,924 |
| 2022-03-08 | 815.00 | 830.00 | 790.00 | 790.00 | 790.00 | 77,459 |
| 2022-03-07 | 865.00 | 872.50 | 802.20 | 815.00 | 815.00 | 14,035 |
| 2022-03-04 | 885.00 | 892.00 | 850.00 | 870.00 | 870.00 | 6,406 |
| 2022-03-03 | 885.00 | 905.00 | 881.00 | 885.00 | 885.00 | 1,745 |
| 2022-03-02 | 885.00 | 894.00 | 885.00 | 885.00 | 885.00 | 67 |
| 2022-03-01 | 895.00 | 915.00 | 885.00 | 885.00 | 885.00 | 2,129 |
| 2022-02-28 | 890.00 | 910.00 | 880.00 | 895.00 | 895.00 | 3,503 |
| 2022-02-25 | 874.00 | 900.00 | 874.00 | 890.00 | 890.00 | 1,892 |
| 2022-02-24 | 852.50 | 890.00 | 831.00 | 870.00 | 870.00 | 10,835 |
| 2022-02-23 | 875.00 | 908.00 | 867.55 | 890.00 | 890.00 | 8,919 |
| 2022-02-22 | 914.50 | 914.50 | 865.00 | 875.00 | 875.00 | 5,172 |
| 2022-02-21 | 925.00 | 940.00 | 913.25 | 925.00 | 925.00 | 3,764 |
| 2022-02-18 | 920.00 | 939.00 | 917.50 | 925.00 | 925.00 | 2,801 |
| 2022-02-17 | 898.55 | 930.00 | 898.55 | 920.00 | 920.00 | 6,863 |
| 2022-02-16 | 900.00 | 916.00 | 895.00 | 895.00 | 895.00 | 3,038 |
| 2022-02-15 | 869.00 | 904.00 | 869.00 | 895.00 | 895.00 | 5,163 |
| 2022-02-14 | 870.00 | 870.00 | 830.00 | 860.00 | 860.00 | 22,389 |
| 2022-02-11 | 885.00 | 900.00 | 871.00 | 880.00 | 880.00 | 29,593 |
| 2022-02-10 | 915.00 | 924.00 | 875.35 | 885.00 | 885.00 | 68,438 |
| 2022-02-09 | 920.00 | 937.00 | 900.00 | 915.00 | 915.00 | 6,707 |
| 2022-02-08 | 925.00 | 937.40 | 916.55 | 920.00 | 920.00 | 7,904 |
| 2022-02-07 | 930.00 | 950.00 | 900.20 | 925.00 | 925.00 | 62,902 |
| 2022-02-04 | 880.00 | 886.40 | 870.00 | 880.00 | 880.00 | 1,217 |
| 2022-02-03 | 861.00 | 900.00 | 861.00 | 880.00 | 880.00 | 36,573 |
| 2022-02-02 | 860.00 | 870.00 | 853.00 | 860.00 | 860.00 | 2,753 |
| 2022-02-01 | 860.00 | 868.00 | 850.00 | 860.00 | 860.00 | 11,353 |
| 2022-01-31 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 43,678 |
| 2022-01-28 | 875.00 | 910.00 | 850.50 | 910.00 | 910.00 | 56,027 |
| 2022-01-27 | 875.00 | 910.00 | 851.00 | 910.00 | 910.00 | 6,677 |
| 2022-01-26 | 875.00 | 900.00 | 850.00 | 875.00 | 875.00 | 5,753 |
| 2022-01-25 | 822.50 | 877.50 | 805.00 | 875.00 | 875.00 | 57,289 |
| 2022-01-24 | 990.00 | 990.00 | 800.00 | 815.00 | 815.00 | 105,235 |
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.