Water Intelligence plc (AIM:WATR)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025274.00280.00270.00275.00275.001.85%79,267
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
Aug 14, 2025318.00320.00300.00310.00310.00-1.90%18,141
Aug 13, 2025318.50320.00300.00316.00316.001.94%31,023
Aug 12, 2025312.90320.00300.00310.00310.00-6,073
Aug 11, 2025310.00312.90300.00310.00310.00-3,453
Aug 8, 2025303.10314.00300.00310.00310.00-3.13%1,736
Aug 7, 2025315.00320.00300.00320.00320.00-10,173
Aug 6, 2025310.00320.00300.00320.00320.006.67%49,118
Aug 5, 2025301.00310.00300.00300.00300.00-1.32%28,768
Aug 4, 2025310.00320.00300.00304.00304.00-3.80%33,611
Aug 1, 2025313.00320.00310.00316.00316.001.28%29,339
Jul 31, 2025319.00330.00310.00312.00312.00-0.64%27,623
Jul 30, 2025320.00330.00310.00314.00314.00-1.88%42,033
Jul 29, 2025315.00320.00315.00320.00320.001.59%37,530
Jul 28, 2025313.20320.00313.20315.00315.00-18,930
Jul 25, 2025319.50319.50310.00315.00315.001.61%24,230
Jul 24, 2025318.00320.00310.00310.00310.00-1.90%41,934
Jul 23, 2025310.00320.00310.00316.00316.00-83,503
Jul 22, 2025319.95320.00310.00316.00316.000.32%19,712
Jul 21, 2025316.00320.00310.00315.00315.00-0.94%19,972