Water Intelligence plc (AIM:WATR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
270.00
0.00 (0.00%)
Oct 24, 2025, 5:35 PM GMT+1

Water Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025274.00274.00262.00270.00270.00-39,276
Oct 23, 2025272.00274.00270.00270.00270.00-25,458
Oct 22, 2025272.00274.00266.00270.00270.00-30,148
Oct 21, 2025266.00274.00262.00270.00270.001.50%32,163
Oct 20, 2025260.00270.00260.00266.00266.001.53%38,599
Oct 17, 2025270.00274.00257.75262.00262.00-5.07%74,225
Oct 16, 2025282.00290.00270.00276.00276.00-4.83%39,398
Oct 15, 2025277.00300.00274.00290.00290.005.07%33,423
Oct 14, 2025277.00280.00270.00276.00276.00-0.72%40,699
Oct 13, 2025285.00290.00274.00278.00278.00-2.11%35,334
Oct 10, 2025288.00300.00280.00284.00284.00-0.70%36,111
Oct 9, 2025300.00300.00286.00286.00286.00-4.03%80,369
Oct 8, 2025300.00304.00290.00298.00298.00-0.67%49,072
Oct 7, 2025304.00310.00290.00300.00300.00-98,332
Oct 6, 2025289.00317.50284.00300.00300.005.26%121,078
Oct 3, 2025276.00300.00270.00285.00285.002.52%115,051
Oct 2, 2025280.00280.00270.00278.00278.00-54,683
Oct 1, 2025278.00280.00270.00278.00278.000.72%61,541
Sep 30, 2025275.00280.00270.00276.00276.000.36%91,747
Sep 29, 2025274.00280.00270.00275.00275.001.85%84,267
Sep 26, 2025269.00274.00264.00270.00270.00-32,503
Sep 25, 2025272.00274.00264.00270.00270.00-25,712
Sep 24, 2025272.00276.00262.00270.00270.00-36,890
Sep 23, 2025292.00294.00270.00270.00270.00-6.25%42,297
Sep 22, 2025298.00298.00287.00288.00288.00-2.70%25,656
Sep 19, 2025295.00300.00290.00296.00296.00-1.33%7,321
Sep 18, 2025306.00310.00290.00300.00300.00-1.96%23,726
Sep 17, 2025304.00310.00302.00306.00306.000.66%11,283
Sep 16, 2025306.00310.00302.00304.00304.000.66%13,012
Sep 15, 2025302.00310.00302.00302.00302.00-1.31%11,917
Sep 12, 2025311.00311.00302.00306.00306.00-8,842
Sep 11, 2025311.00319.80298.00306.00306.00-1.61%4,847
Sep 10, 2025311.00320.00306.67311.00311.002.98%3,764
Sep 9, 2025306.00319.10302.00302.00302.00-2.58%23,482
Sep 8, 2025306.00310.00302.00310.00310.003.33%12,102
Sep 5, 2025306.00310.00300.00300.00300.00-0.66%9,103
Sep 4, 2025306.00310.00302.00302.00302.00-3,020
Sep 3, 2025306.00310.00302.00302.00302.00-2.58%7,622
Sep 2, 2025306.00310.00305.00310.00310.002.65%4,077
Sep 1, 2025305.00310.00300.00302.00302.000.67%6,091
Aug 29, 2025298.00310.00298.00300.00300.00-1.32%12,679
Aug 28, 2025298.00310.00298.00304.00304.00-8,896
Aug 27, 2025305.00310.00298.00304.00304.002.01%1,536
Aug 26, 2025303.88305.00298.00298.00298.00-1.97%20,224
Aug 22, 2025300.00310.00290.00304.00304.002.01%13,827
Aug 21, 2025300.00310.00290.10298.00298.00-1.32%23,612
Aug 20, 2025302.23310.00300.00302.00302.00-0.98%15,309
Aug 19, 2025311.00316.00300.00305.00305.00-2.24%21,055
Aug 18, 2025310.00320.00300.00312.00312.000.65%28,381
Aug 15, 2025307.00320.00300.00310.00310.00-19,153