Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 350.00 | 350.00 | 322.00 | 338.00 | 338.00 | 165,625 |
| 2025-05-21 | 350.00 | 360.00 | 342.00 | 360.00 | 360.00 | 14,097 |
| 2025-05-20 | 355.00 | 360.00 | 342.00 | 350.00 | 350.00 | 15,708 |
| 2025-05-19 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 14,188 |
| 2025-05-16 | 355.00 | 360.00 | 355.00 | 355.00 | 355.00 | 5,816 |
| 2025-05-15 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 15,876 |
| 2025-05-14 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 55,464 |
| 2025-05-13 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 21,541 |
| 2025-05-12 | 343.25 | 360.00 | 343.25 | 350.00 | 350.00 | 29,444 |
| 2025-05-09 | 339.00 | 344.00 | 336.00 | 344.00 | 344.00 | 14,243 |
| 2025-05-08 | 330.00 | 342.00 | 330.00 | 337.00 | 337.00 | 15,903 |
| 2025-05-07 | 330.00 | 332.00 | 320.00 | 330.00 | 330.00 | 21,831 |
| 2025-05-06 | 339.00 | 344.00 | 330.00 | 330.00 | 330.00 | 7,498 |
| 2025-05-02 | 339.00 | 343.17 | 334.00 | 339.00 | 339.00 | 17,231 |
| 2025-05-01 | 339.00 | 343.17 | 335.00 | 339.00 | 339.00 | 16,940 |
| 2025-04-30 | 337.00 | 344.00 | 330.70 | 339.00 | 339.00 | 26,433 |
| 2025-04-29 | 335.00 | 344.50 | 332.00 | 338.00 | 338.00 | 78,231 |
| 2025-04-28 | 329.00 | 340.00 | 320.00 | 335.00 | 335.00 | 23,516 |
| 2025-04-25 | 329.00 | 332.00 | 329.00 | 329.00 | 329.00 | 40,427 |
| 2025-04-24 | 330.00 | 332.22 | 330.00 | 330.00 | 330.00 | 14,516 |
| 2025-04-23 | 332.00 | 334.00 | 325.14 | 330.00 | 330.00 | 33,789 |
| 2025-04-22 | 328.00 | 336.00 | 320.00 | 333.00 | 333.00 | 40,316 |
| 2025-04-17 | 328.00 | 335.00 | 320.00 | 325.00 | 325.00 | 7,915 |
| 2025-04-16 | 328.00 | 335.00 | 327.55 | 328.00 | 328.00 | 12,657 |
| 2025-04-15 | 328.00 | 335.00 | 322.00 | 328.00 | 328.00 | 8,299 |
| 2025-04-14 | 328.00 | 336.00 | 320.00 | 327.00 | 327.00 | 18,308 |
| 2025-04-11 | 326.00 | 336.00 | 320.00 | 328.00 | 328.00 | 29,939 |
| 2025-04-10 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 18,640 |
| 2025-04-09 | 315.00 | 320.00 | 306.00 | 320.00 | 320.00 | 24,724 |
| 2025-04-08 | 313.00 | 330.00 | 311.00 | 325.00 | 325.00 | 8,621 |
| 2025-04-07 | 307.00 | 314.00 | 288.00 | 314.00 | 314.00 | 33,461 |
| 2025-04-04 | 335.00 | 340.00 | 310.00 | 320.00 | 320.00 | 36,299 |
| 2025-04-03 | 344.50 | 344.50 | 330.00 | 335.00 | 335.00 | 18,127 |
| 2025-04-02 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 24,431 |
| 2025-04-01 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 14,453 |
| 2025-03-31 | 340.00 | 345.00 | 335.00 | 337.50 | 337.50 | 21,421 |
| 2025-03-28 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 49,859 |
| 2025-03-27 | 335.00 | 346.00 | 330.00 | 346.00 | 346.00 | 93,284 |
| 2025-03-26 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 21,846 |
| 2025-03-25 | 350.00 | 350.00 | 320.00 | 335.00 | 335.00 | 48,066 |
| 2025-03-24 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 2,552 |
| 2025-03-21 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 11,431 |
| 2025-03-20 | 352.50 | 355.00 | 350.00 | 350.00 | 350.00 | 25,047 |
| 2025-03-19 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 15,648 |
| 2025-03-18 | 362.50 | 365.00 | 350.00 | 352.50 | 352.50 | 42,729 |
| 2025-03-17 | 367.50 | 370.00 | 360.00 | 362.50 | 362.50 | 24,662 |
| 2025-03-14 | 367.50 | 370.00 | 366.30 | 367.50 | 367.50 | 53 |
| 2025-03-13 | 365.00 | 370.00 | 365.00 | 367.50 | 367.50 | 27,568 |
| 2025-03-12 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 27,960 |
| 2025-03-11 | 377.50 | 380.00 | 363.67 | 370.00 | 370.00 | 19,208 |
| 2025-03-10 | 377.50 | 385.00 | 374.00 | 377.50 | 377.50 | 30,810 |
| 2025-03-07 | 384.50 | 384.50 | 370.67 | 377.50 | 377.50 | 40,833 |
| 2025-03-06 | 372.50 | 393.50 | 370.00 | 386.00 | 386.00 | 102,653 |
| 2025-03-05 | 377.50 | 380.00 | 370.00 | 372.50 | 372.50 | 13,293 |
| 2025-03-04 | 385.00 | 390.00 | 375.00 | 377.50 | 377.50 | 67,880 |
| 2025-03-03 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 4,630 |
| 2025-02-28 | 392.50 | 395.00 | 370.00 | 377.50 | 377.50 | 79,924 |
| 2025-02-27 | 385.00 | 400.00 | 380.00 | 395.00 | 395.00 | 87,093 |
| 2025-02-26 | 367.50 | 400.00 | 366.67 | 385.00 | 385.00 | 98,688 |
| 2025-02-25 | 387.50 | 390.00 | 362.50 | 365.00 | 365.00 | 39,521 |
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.