Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 16,885 |
| 2025-08-14 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 17,874 |
| 2025-08-13 | 310.00 | 320.00 | 300.00 | 316.00 | 316.00 | 31,023 |
| 2025-08-12 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 6,072 |
| 2025-08-11 | 310.00 | 312.90 | 300.00 | 310.00 | 310.00 | 3,453 |
| 2025-08-08 | 310.00 | 314.00 | 300.00 | 310.00 | 310.00 | 1,036 |
| 2025-08-07 | 315.00 | 320.00 | 300.00 | 320.00 | 320.00 | 10,173 |
| 2025-08-06 | 305.00 | 320.00 | 300.00 | 320.00 | 320.00 | 49,118 |
| 2025-08-05 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | 28,768 |
| 2025-08-04 | 315.00 | 320.00 | 300.00 | 304.00 | 304.00 | 33,610 |
| 2025-08-01 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 47,778 |
| 2025-07-31 | 320.00 | 330.00 | 310.00 | 312.00 | 312.00 | 27,623 |
| 2025-07-30 | 315.00 | 330.00 | 310.00 | 314.00 | 314.00 | 67,033 |
| 2025-07-29 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 37,530 |
| 2025-07-28 | 315.00 | 320.00 | 313.20 | 315.00 | 315.00 | 18,474 |
| 2025-07-25 | 315.00 | 319.50 | 310.00 | 315.00 | 315.00 | 24,230 |
| 2025-07-24 | 315.00 | 320.00 | 310.00 | 310.00 | 310.00 | 61,367 |
| 2025-07-23 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 138,503 |
| 2025-07-22 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 19,212 |
| 2025-07-21 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 19,971 |
| 2025-07-18 | 320.00 | 330.00 | 310.00 | 318.00 | 318.00 | 75,460 |
| 2025-07-17 | 320.00 | 330.00 | 310.00 | 324.00 | 324.00 | 9,296 |
| 2025-07-16 | 315.00 | 330.00 | 310.00 | 320.00 | 320.00 | 26,418 |
| 2025-07-15 | 325.00 | 340.00 | 310.00 | 315.00 | 315.00 | 12,250 |
| 2025-07-14 | 325.00 | 330.00 | 310.00 | 320.00 | 320.00 | 28,719 |
| 2025-07-11 | 330.00 | 340.00 | 320.00 | 320.00 | 320.00 | 28,853 |
| 2025-07-10 | 335.00 | 340.00 | 320.00 | 336.00 | 336.00 | 37,195 |
| 2025-07-09 | 335.00 | 336.00 | 330.00 | 336.00 | 336.00 | 12,279 |
| 2025-07-08 | 335.00 | 340.00 | 330.00 | 330.00 | 330.00 | 44,378 |
| 2025-07-07 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 18,037 |
| 2025-07-04 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 39,528 |
| 2025-07-03 | 345.00 | 350.00 | 330.00 | 340.00 | 340.00 | 41,306 |
| 2025-07-02 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 43,873 |
| 2025-07-01 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 27,555 |
| 2025-06-30 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 18,072 |
| 2025-06-27 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 15,610 |
| 2025-06-26 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 10,045 |
| 2025-06-25 | 340.00 | 350.00 | 340.00 | 346.00 | 346.00 | 19,839 |
| 2025-06-24 | 341.00 | 350.00 | 341.00 | 350.00 | 350.00 | 4,307 |
| 2025-06-23 | 340.00 | 349.00 | 335.00 | 346.00 | 346.00 | 18,418 |
| 2025-06-20 | 355.00 | 360.00 | 333.34 | 340.00 | 340.00 | 52,336 |
| 2025-06-19 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 7,080 |
| 2025-06-18 | 365.00 | 370.00 | 341.00 | 354.00 | 354.00 | 27,836 |
| 2025-06-17 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 10,253 |
| 2025-06-16 | 370.00 | 380.00 | 350.00 | 352.00 | 352.00 | 16,608 |
| 2025-06-13 | 375.00 | 390.00 | 354.84 | 370.00 | 370.00 | 17,303 |
| 2025-06-12 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | 16,167 |
| 2025-06-11 | 375.00 | 380.00 | 370.00 | 376.00 | 376.00 | 7,648 |
| 2025-06-10 | 375.00 | 390.00 | 360.00 | 380.00 | 380.00 | 7,303 |
| 2025-06-09 | 375.00 | 380.00 | 363.00 | 380.00 | 380.00 | 23,169 |
| 2025-06-06 | 370.00 | 390.00 | 360.00 | 370.00 | 370.00 | 22,628 |
| 2025-06-05 | 370.00 | 380.00 | 360.00 | 368.00 | 368.00 | 15,291 |
| 2025-06-04 | 350.00 | 375.00 | 340.00 | 370.00 | 370.00 | 64,082 |
| 2025-06-03 | 345.00 | 360.00 | 340.00 | 350.00 | 350.00 | 17,246 |
| 2025-06-02 | 362.00 | 370.00 | 340.50 | 345.00 | 345.00 | 50,394 |
| 2025-05-30 | 365.00 | 380.00 | 354.00 | 362.00 | 362.00 | 22,759 |
| 2025-05-29 | 365.00 | 370.00 | 360.00 | 364.00 | 364.00 | 10,357 |
| 2025-05-28 | 355.00 | 370.00 | 350.00 | 365.00 | 365.00 | 48,373 |
| 2025-05-27 | 346.00 | 364.00 | 340.00 | 364.00 | 364.00 | 68,248 |
| 2025-05-23 | 339.00 | 348.00 | 330.00 | 346.00 | 346.00 | 60,827 |
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.