Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 318.00
+3.00 (0.95%)
Jan 22, 2026, 4:35 PM GMT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 319.25 | 319.25 | 310.00 | 315.00 | - | - | 10,824 |
| 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 |
| Jan 15, 2026 | 322.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | 35,645 |
| Jan 14, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.62% | 31,723 |
| Jan 13, 2026 | 324.00 | 328.00 | 320.50 | 322.00 | 322.00 | -0.62% | 65,554 |
| Jan 12, 2026 | 322.00 | 330.00 | 310.00 | 324.00 | 324.00 | -0.61% | 57,922 |
| Jan 9, 2026 | 325.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 100,485 |
| Jan 8, 2026 | 304.00 | 330.00 | 302.00 | 326.00 | 326.00 | 4.49% | 79,100 |
| Jan 7, 2026 | 306.00 | 312.00 | 310.00 | 312.00 | 312.00 | 1.63% | 27,693 |
| Jan 6, 2026 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | - | 16,319 |
| Jan 5, 2026 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 1.66% | 19,769 |
| Jan 2, 2026 | 285.00 | 310.00 | 280.00 | 302.00 | 302.00 | 5.96% | 26,394 |
| Dec 31, 2025 | 303.00 | 306.00 | 282.10 | 285.00 | 285.00 | -6.86% | 31,930 |
| Dec 30, 2025 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.66% | 60,926 |
| Dec 29, 2025 | 284.00 | 304.00 | 280.00 | 304.00 | 304.00 | 7.04% | 49,689 |
| Dec 24, 2025 | 296.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.07% | 8,207 |
| Dec 23, 2025 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 22,056 |
| Dec 22, 2025 | 284.00 | 300.00 | 280.00 | 294.00 | 294.00 | 3.52% | 36,060 |
| Dec 19, 2025 | 284.00 | 288.89 | 280.00 | 284.00 | 284.00 | -0.70% | 26,395 |
| Dec 18, 2025 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 36,141 |
| Dec 17, 2025 | 281.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 27,481 |
| Dec 16, 2025 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 49,594 |
| Dec 15, 2025 | 292.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 20,471 |
| Dec 12, 2025 | 292.00 | 300.00 | 284.00 | 290.00 | 290.00 | 0.69% | 18,089 |
| Dec 11, 2025 | 285.00 | 290.00 | 280.00 | 288.00 | 288.00 | 1.41% | 32,654 |
| Dec 10, 2025 | 294.02 | 284.00 | 284.00 | 284.00 | 284.00 | -4.38% | 31,641 |
| Dec 9, 2025 | 300.00 | 306.00 | 294.00 | 297.00 | 297.00 | 1.02% | 51,323 |
| Dec 8, 2025 | 297.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.01% | 9,415 |
| Dec 5, 2025 | 297.00 | 300.00 | 294.00 | 297.00 | 297.00 | 1.02% | 14,716 |
| Dec 4, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 13,358 |
| Dec 3, 2025 | 294.00 | 300.00 | 291.00 | 294.00 | 294.00 | - | 23,720 |
| Dec 2, 2025 | 293.00 | 302.00 | 290.00 | 294.00 | 294.00 | 0.68% | 59,877 |
| Dec 1, 2025 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.01% | 40,594 |
| Nov 28, 2025 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 34,000 |
| Nov 27, 2025 | 301.00 | 306.00 | 295.12 | 300.00 | 300.00 | 0.67% | 22,414 |
| Nov 26, 2025 | 302.00 | 308.00 | 296.00 | 298.00 | 298.00 | -1.32% | 20,020 |
| Nov 25, 2025 | 298.00 | 308.00 | 296.00 | 302.00 | 302.00 | 1.34% | 40,084 |
| Nov 24, 2025 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 8,148 |
| Nov 21, 2025 | 304.00 | 308.00 | 295.23 | 298.00 | 298.00 | -1.97% | 31,179 |
| 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 |