Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 296.75
-7.25 (-2.38%)
Nov 21, 2025, 3:51 PM GMT+1
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 304.00 | 308.00 | 295.23 | 303.60 | - | -0.13% | 10,041 |
| Nov 20, 2025 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | - | 13,430 |
| Nov 19, 2025 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1.33% | 25,833 |
| Nov 18, 2025 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | -2.60% | 43,751 |
| Nov 17, 2025 | 308.00 | 314.40 | 305.00 | 308.00 | 308.00 | - | 44,822 |
| Nov 14, 2025 | 308.00 | 316.00 | 300.00 | 308.00 | 308.00 | - | 84,595 |
| Nov 13, 2025 | 315.00 | 316.00 | 300.00 | 308.00 | 308.00 | -2.53% | 69,700 |
| Nov 12, 2025 | 307.00 | 320.00 | 304.00 | 316.00 | 316.00 | 3.95% | 118,604 |
| Nov 11, 2025 | 291.00 | 310.00 | 284.00 | 304.00 | 304.00 | 6.29% | 94,800 |
| Nov 10, 2025 | 286.00 | 296.41 | 280.00 | 286.00 | 286.00 | 0.70% | 87,262 |
| Nov 7, 2025 | 285.00 | 290.00 | 280.50 | 284.00 | 284.00 | 1.43% | 119,439 |
| Nov 6, 2025 | 274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.94% | 189,049 |
| Nov 5, 2025 | 266.00 | 290.00 | 264.00 | 272.00 | 272.00 | 3.03% | 181,091 |
| Nov 4, 2025 | 263.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.38% | 28,963 |
| Nov 3, 2025 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | - | 34,656 |
| Oct 31, 2025 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | 1.15% | 24,356 |
| Oct 30, 2025 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.26% | 13,303 |
| Oct 29, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 23,504 |
| Oct 28, 2025 | 268.00 | 274.00 | 264.00 | 264.00 | 264.00 | -1.49% | 26,112 |
| Oct 27, 2025 | 266.00 | 272.00 | 260.00 | 268.00 | 268.00 | -0.74% | 13,135 |
| Oct 24, 2025 | 272.00 | 274.00 | 262.00 | 270.00 | 270.00 | - | 47,767 |
| Oct 23, 2025 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | - | 25,457 |
| Oct 22, 2025 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 30,149 |
| Oct 21, 2025 | 266.00 | 274.00 | 262.00 | 270.00 | 270.00 | 1.50% | 32,164 |
| Oct 20, 2025 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.53% | 38,598 |
| Oct 17, 2025 | 270.00 | 274.00 | 257.75 | 262.00 | 262.00 | -5.07% | 74,223 |
| Oct 16, 2025 | 290.00 | 290.00 | 270.00 | 276.00 | 276.00 | -4.83% | 39,398 |
| Oct 15, 2025 | 277.00 | 300.00 | 274.00 | 290.00 | 290.00 | 5.07% | 33,423 |
| Oct 14, 2025 | 277.00 | 280.00 | 270.00 | 276.00 | 276.00 | -0.72% | 40,699 |
| Oct 13, 2025 | 285.00 | 290.00 | 274.00 | 278.00 | 278.00 | -2.11% | 35,334 |
| Oct 10, 2025 | 288.00 | 300.00 | 280.00 | 284.00 | 284.00 | -0.70% | 36,112 |
| Oct 9, 2025 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | -4.03% | 80,368 |
| Oct 8, 2025 | 300.00 | 304.00 | 290.00 | 298.00 | 298.00 | -0.67% | 49,073 |
| Oct 7, 2025 | 304.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 98,331 |
| Oct 6, 2025 | 289.00 | 317.50 | 284.00 | 300.00 | 300.00 | 5.26% | 121,075 |
| Oct 3, 2025 | 275.00 | 300.00 | 270.00 | 285.00 | 285.00 | 2.52% | 115,051 |
| Oct 2, 2025 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | - | 54,682 |
| Oct 1, 2025 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | 0.72% | 61,541 |
| Sep 30, 2025 | 275.00 | 280.00 | 270.00 | 276.00 | 276.00 | 0.36% | 91,747 |
| Sep 29, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 84,266 |
| Sep 26, 2025 | 269.00 | 274.00 | 264.00 | 270.00 | 270.00 | - | 32,503 |
| Sep 25, 2025 | 272.00 | 274.00 | 264.00 | 270.00 | 270.00 | - | 25,711 |
| Sep 24, 2025 | 272.00 | 276.00 | 262.00 | 270.00 | 270.00 | - | 36,890 |
| Sep 23, 2025 | 292.00 | 294.00 | 270.00 | 270.00 | 270.00 | -6.25% | 42,296 |
| Sep 22, 2025 | 294.00 | 298.00 | 287.00 | 288.00 | 288.00 | -2.70% | 25,654 |
| Sep 19, 2025 | 295.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.33% | 7,321 |
| Sep 18, 2025 | 306.00 | 310.00 | 290.00 | 300.00 | 300.00 | -1.96% | 23,726 |
| Sep 17, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 7,964 |
| Sep 16, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 13,013 |
| Sep 15, 2025 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 11,763 |