Water Intelligence plc (AIM:WATR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 274.00 | 274.00 | 262.00 | 270.00 | 270.00 | - | 39,276 |
| Oct 23, 2025 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | - | 25,458 |
| Oct 22, 2025 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 30,148 |
| Oct 21, 2025 | 266.00 | 274.00 | 262.00 | 270.00 | 270.00 | 1.50% | 32,163 |
| Oct 20, 2025 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.53% | 38,599 |
| Oct 17, 2025 | 270.00 | 274.00 | 257.75 | 262.00 | 262.00 | -5.07% | 74,225 |
| Oct 16, 2025 | 282.00 | 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% | 36,111 |
| Oct 9, 2025 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | -4.03% | 80,369 |
| Oct 8, 2025 | 300.00 | 304.00 | 290.00 | 298.00 | 298.00 | -0.67% | 49,072 |
| Oct 7, 2025 | 304.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 98,332 |
| Oct 6, 2025 | 289.00 | 317.50 | 284.00 | 300.00 | 300.00 | 5.26% | 121,078 |
| Oct 3, 2025 | 276.00 | 300.00 | 270.00 | 285.00 | 285.00 | 2.52% | 115,051 |
| Oct 2, 2025 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | - | 54,683 |
| Oct 1, 2025 | 278.00 | 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 | 274.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 84,267 |
| 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 |