Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 377.50 | 390.00 | 376.75 | 382.50 | 382.50 | 16,203 |
| 2024-11-26 | 390.25 | 390.25 | 375.50 | 377.50 | 377.50 | 16,293 |
| 2024-11-25 | 405.00 | 406.00 | 350.00 | 395.00 | 395.00 | 33,989 |
| 2024-11-22 | 407.20 | 407.20 | 400.00 | 405.00 | 405.00 | 2,363 |
| 2024-11-21 | 410.00 | 417.00 | 400.00 | 407.50 | 407.50 | 7,794 |
| 2024-11-20 | 417.50 | 420.00 | 400.00 | 410.00 | 410.00 | 15,840 |
| 2024-11-19 | 425.00 | 425.00 | 415.00 | 420.00 | 420.00 | 12,770 |
| 2024-11-18 | 427.50 | 428.00 | 420.00 | 425.00 | 425.00 | 2,986 |
| 2024-11-15 | 427.50 | 428.50 | 425.00 | 427.50 | 427.50 | 20,722 |
| 2024-11-14 | 427.50 | 430.00 | 425.00 | 427.50 | 427.50 | 9,351 |
| 2024-11-13 | 427.50 | 430.00 | 426.50 | 427.50 | 427.50 | 25,397 |
| 2024-11-12 | 427.50 | 430.00 | 425.00 | 427.50 | 427.50 | 96,375 |
| 2024-11-11 | 417.50 | 430.00 | 413.30 | 427.50 | 427.50 | 41,498 |
| 2024-11-08 | 410.00 | 420.00 | 403.50 | 417.50 | 417.50 | 7,178 |
| 2024-11-07 | 403.00 | 418.00 | 403.00 | 410.00 | 410.00 | 14,244 |
| 2024-11-06 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 12,250 |
| 2024-11-05 | 395.00 | 404.70 | 390.00 | 402.50 | 402.50 | 14,863 |
| 2024-11-04 | 384.00 | 400.00 | 384.00 | 395.00 | 395.00 | 33,965 |
| 2024-11-01 | 381.50 | 381.50 | 375.00 | 377.50 | 377.50 | 36,328 |
| 2024-10-31 | 382.50 | 385.00 | 376.00 | 382.50 | 382.50 | 15,184 |
| 2024-10-30 | 382.50 | 387.00 | 380.00 | 385.00 | 385.00 | 6,682 |
| 2024-10-29 | 382.50 | 385.00 | 380.75 | 382.50 | 382.50 | 1,490 |
| 2024-10-28 | 382.50 | 385.00 | 381.00 | 382.50 | 382.50 | 2,843 |
| 2024-10-25 | 382.50 | 385.00 | 380.00 | 382.50 | 382.50 | 8,590 |
| 2024-10-24 | 385.00 | 390.00 | 382.50 | 382.50 | 382.50 | 11,598 |
| 2024-10-23 | 387.50 | 395.00 | 385.00 | 387.50 | 387.50 | 16,786 |
| 2024-10-22 | 390.00 | 395.00 | 385.20 | 387.50 | 387.50 | 9,606 |
| 2024-10-21 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 18,705 |
| 2024-10-18 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 12,637 |
| 2024-10-17 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 147,704 |
| 2024-10-16 | 410.00 | 410.00 | 390.00 | 400.00 | 400.00 | 4,773 |
| 2024-10-15 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | 3,059 |
| 2024-10-14 | 415.00 | 420.00 | 400.00 | 410.00 | 410.00 | 7,558 |
| 2024-10-11 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 12,188 |
| 2024-10-10 | 415.00 | 415.00 | 411.25 | 415.00 | 415.00 | 3,964 |
| 2024-10-09 | 404.50 | 415.00 | 404.50 | 415.00 | 415.00 | 13,516 |
| 2024-10-08 | 397.50 | 410.00 | 388.75 | 397.50 | 397.50 | 4,298 |
| 2024-10-07 | 387.50 | 397.50 | 386.00 | 397.50 | 397.50 | 7,205 |
| 2024-10-04 | 395.00 | 398.00 | 385.00 | 387.50 | 387.50 | 8,047 |
| 2024-10-03 | 395.00 | 399.00 | 387.00 | 395.00 | 395.00 | 1,487 |
| 2024-10-02 | 395.00 | 400.00 | 387.00 | 395.00 | 395.00 | 11,261 |
| 2024-10-01 | 395.00 | 405.00 | 393.00 | 395.00 | 395.00 | 3,262 |
| 2024-09-30 | 397.50 | 410.00 | 387.50 | 395.00 | 395.00 | 7,207 |
| 2024-09-27 | 400.00 | 410.00 | 390.50 | 400.00 | 400.00 | 21,855 |
| 2024-09-26 | 397.50 | 400.00 | 395.00 | 400.00 | 400.00 | 10,572 |
| 2024-09-25 | 390.00 | 408.75 | 385.00 | 397.50 | 397.50 | 28,502 |
| 2024-09-24 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 2,312 |
| 2024-09-23 | 385.00 | 390.00 | 383.00 | 385.00 | 385.00 | 16,882 |
| 2024-09-20 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 8,699 |
| 2024-09-19 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 4,511 |
| 2024-09-18 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 17,631 |
| 2024-09-17 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 8,791 |
| 2024-09-16 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 3,163 |
| 2024-09-13 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | 11,865 |
| 2024-09-12 | 390.00 | 398.00 | 382.00 | 390.00 | 390.00 | 21,513 |
| 2024-09-11 | 397.50 | 397.50 | 380.00 | 390.00 | 390.00 | 7,201 |
| 2024-09-10 | 405.00 | 410.00 | 385.00 | 397.50 | 397.50 | 5,276 |
| 2024-09-09 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 1,450 |
| 2024-09-06 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 13,601 |
| 2024-09-05 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | 3,724 |
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.