Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 243.50
-11.50 (-4.51%)
At close: Mar 26, 2026
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 250.00 | 256.00 | 240.00 | 243.50 | 243.50 | -4.51% | 41,628 |
| Mar 25, 2026 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 15,238 |
| Mar 24, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 1.19% | 39,522 |
| Mar 23, 2026 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | -6.67% | 121,661 |
| Mar 20, 2026 | 274.00 | 280.00 | 280.00 | 270.00 | 270.00 | 1.50% | 13,832 |
| Mar 19, 2026 | 270.00 | 280.00 | 260.00 | 266.00 | 266.00 | -1.48% | 64,951 |
| Mar 18, 2026 | 265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 1.89% | 46,777 |
| Mar 17, 2026 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | - | 67,515 |
| Mar 16, 2026 | 265.00 | 272.00 | 259.78 | 265.00 | 265.00 | - | 22,868 |
| Mar 13, 2026 | 283.00 | 290.00 | 261.51 | 265.00 | 265.00 | -6.36% | 34,399 |
| Mar 12, 2026 | 287.00 | 294.00 | 276.25 | 283.00 | 283.00 | -1.39% | 10,089 |
| Mar 11, 2026 | 287.00 | 294.00 | 280.00 | 287.00 | 287.00 | - | 3,150 |
| Mar 10, 2026 | 287.00 | 294.00 | 280.70 | 287.00 | 287.00 | -2.38% | 14,897 |
| Mar 9, 2026 | 291.00 | 294.00 | 280.00 | 294.00 | 294.00 | 1.03% | 7,006 |
| Mar 6, 2026 | 291.00 | 294.00 | 288.00 | 291.00 | 291.00 | 0.34% | 16,560 |
| Mar 5, 2026 | 291.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.34% | 4,846 |
| Mar 4, 2026 | 287.00 | 296.00 | 284.00 | 291.00 | 291.00 | 1.39% | 12,088 |
| Mar 3, 2026 | 307.00 | 314.00 | 284.00 | 287.00 | 287.00 | -6.51% | 39,123 |
| Mar 2, 2026 | 301.00 | 314.00 | 293.80 | 307.00 | 307.00 | 3.72% | 16,769 |
| Feb 27, 2026 | 305.00 | 310.00 | 292.00 | 296.00 | 296.00 | -1.33% | 14,598 |
| Feb 26, 2026 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.64% | 13,963 |
| Feb 25, 2026 | 314.00 | 318.00 | 304.00 | 305.00 | 305.00 | -2.24% | 24,144 |
| Feb 24, 2026 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | -0.64% | 39,366 |
| Feb 23, 2026 | 314.00 | 312.80 | 308.00 | 314.00 | 314.00 | - | 7,281 |
| Feb 20, 2026 | 314.00 | 320.00 | 306.51 | 314.00 | 314.00 | - | 11,661 |
| Feb 19, 2026 | 315.00 | 320.00 | 308.00 | 314.00 | 314.00 | -0.32% | 20,255 |
| Feb 18, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 1.61% | 53,916 |
| Feb 17, 2026 | 299.00 | 310.00 | 299.88 | 310.00 | 310.00 | 4.03% | 38,291 |
| Feb 16, 2026 | 285.00 | 300.00 | 284.00 | 298.00 | 298.00 | 4.20% | 36,263 |
| Feb 13, 2026 | 283.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1.06% | 34,685 |
| Feb 12, 2026 | 292.00 | 294.00 | 280.00 | 283.00 | 283.00 | -2.41% | 41,649 |
| Feb 11, 2026 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | -3.97% | 41,604 |
| Feb 10, 2026 | 304.00 | 304.00 | 291.50 | 302.00 | 302.00 | - | 43,629 |
| Feb 9, 2026 | 307.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.63% | 21,382 |
| Feb 6, 2026 | 312.00 | 314.00 | 306.12 | 307.00 | 307.00 | -1.60% | 13,785 |
| Feb 5, 2026 | 313.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.64% | 9,717 |
| Feb 4, 2026 | 314.00 | 320.00 | 310.06 | 314.00 | 314.00 | - | 9,520 |
| Feb 3, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 11,590 |
| Feb 2, 2026 | 317.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.58% | 9,874 |
| Jan 30, 2026 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | - | 4,049 |
| Jan 29, 2026 | 317.00 | 320.00 | 312.50 | 317.00 | 317.00 | - | 20,171 |
| Jan 28, 2026 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | 0.32% | 29,945 |
| Jan 27, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 13,523 |
| Jan 26, 2026 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | -0.63% | 39,934 |
| Jan 23, 2026 | 317.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 13,456 |
| Jan 22, 2026 | 317.00 | 319.25 | 310.00 | 318.00 | 318.00 | 0.95% | 11,136 |
| Jan 21, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | -2.78% | 17,076 |
| Jan 20, 2026 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | 0.62% | 13,701 |
| Jan 19, 2026 | 323.00 | 326.00 | 320.00 | 322.00 | 322.00 | -0.31% | 28,500 |
| Jan 16, 2026 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.92% | 19,305 |