Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
+5.00 (1.85%)
Sep 29, 2025, 4:28 PM GMT+1
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 274.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 79,267 |
| 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 | - | 25,712 |
| 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% | 42,297 |
| Sep 22, 2025 | 298.00 | 298.00 | 287.00 | 288.00 | 288.00 | -2.70% | 25,656 |
| 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 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 11,283 |
| Sep 16, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 13,012 |
| Sep 15, 2025 | 302.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 11,917 |
| Sep 12, 2025 | 311.00 | 311.00 | 302.00 | 306.00 | 306.00 | - | 8,842 |
| Sep 11, 2025 | 311.00 | 319.80 | 298.00 | 306.00 | 306.00 | -1.61% | 4,847 |
| Sep 10, 2025 | 311.00 | 320.00 | 306.67 | 311.00 | 311.00 | 2.98% | 3,764 |
| Sep 9, 2025 | 306.00 | 319.10 | 302.00 | 302.00 | 302.00 | -2.58% | 23,482 |
| Sep 8, 2025 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 3.33% | 12,102 |
| Sep 5, 2025 | 306.00 | 310.00 | 300.00 | 300.00 | 300.00 | -0.66% | 9,103 |
| Sep 4, 2025 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | - | 3,020 |
| Sep 3, 2025 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | -2.58% | 7,622 |
| Sep 2, 2025 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 2.65% | 4,077 |
| Sep 1, 2025 | 305.00 | 310.00 | 300.00 | 302.00 | 302.00 | 0.67% | 6,091 |
| Aug 29, 2025 | 298.00 | 310.00 | 298.00 | 300.00 | 300.00 | -1.32% | 12,679 |
| Aug 28, 2025 | 298.00 | 310.00 | 298.00 | 304.00 | 304.00 | - | 8,896 |
| Aug 27, 2025 | 305.00 | 310.00 | 298.00 | 304.00 | 304.00 | 2.01% | 1,536 |
| Aug 26, 2025 | 303.88 | 305.00 | 298.00 | 298.00 | 298.00 | -1.97% | 20,224 |
| Aug 22, 2025 | 300.00 | 310.00 | 290.00 | 304.00 | 304.00 | 2.01% | 13,827 |
| Aug 21, 2025 | 300.00 | 310.00 | 290.10 | 298.00 | 298.00 | -1.32% | 23,612 |
| Aug 20, 2025 | 302.23 | 310.00 | 300.00 | 302.00 | 302.00 | -0.98% | 15,309 |
| Aug 19, 2025 | 311.00 | 316.00 | 300.00 | 305.00 | 305.00 | -2.24% | 21,055 |
| Aug 18, 2025 | 310.00 | 320.00 | 300.00 | 312.00 | 312.00 | 0.65% | 28,381 |
| Aug 15, 2025 | 307.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 19,153 |
| Aug 14, 2025 | 318.00 | 320.00 | 300.00 | 310.00 | 310.00 | -1.90% | 18,141 |
| Aug 13, 2025 | 318.50 | 320.00 | 300.00 | 316.00 | 316.00 | 1.94% | 31,023 |
| Aug 12, 2025 | 312.90 | 320.00 | 300.00 | 310.00 | 310.00 | - | 6,073 |
| Aug 11, 2025 | 310.00 | 312.90 | 300.00 | 310.00 | 310.00 | - | 3,453 |
| Aug 8, 2025 | 303.10 | 314.00 | 300.00 | 310.00 | 310.00 | -3.13% | 1,736 |
| Aug 7, 2025 | 315.00 | 320.00 | 300.00 | 320.00 | 320.00 | - | 10,173 |
| Aug 6, 2025 | 310.00 | 320.00 | 300.00 | 320.00 | 320.00 | 6.67% | 49,118 |
| Aug 5, 2025 | 301.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.32% | 28,768 |
| Aug 4, 2025 | 310.00 | 320.00 | 300.00 | 304.00 | 304.00 | -3.80% | 33,611 |
| Aug 1, 2025 | 313.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.28% | 29,339 |
| Jul 31, 2025 | 319.00 | 330.00 | 310.00 | 312.00 | 312.00 | -0.64% | 27,623 |
| Jul 30, 2025 | 320.00 | 330.00 | 310.00 | 314.00 | 314.00 | -1.88% | 42,033 |
| Jul 29, 2025 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 37,530 |
| Jul 28, 2025 | 313.20 | 320.00 | 313.20 | 315.00 | 315.00 | - | 18,930 |
| Jul 25, 2025 | 319.50 | 319.50 | 310.00 | 315.00 | 315.00 | 1.61% | 24,230 |
| Jul 24, 2025 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.90% | 41,934 |
| Jul 23, 2025 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | - | 83,503 |
| Jul 22, 2025 | 319.95 | 320.00 | 310.00 | 316.00 | 316.00 | 0.32% | 19,712 |
| Jul 21, 2025 | 316.00 | 320.00 | 310.00 | 315.00 | 315.00 | -0.94% | 19,972 |