Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 288.51
-2.49 (-0.86%)
Mar 5, 2026, 8:00 AM GMT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 296.00 | 296.00 | 284.00 | 294.00 | - | 2.44% | 5,819 |
| Mar 3, 2026 | 307.00 | 314.00 | 284.00 | 287.00 | 287.00 | -6.51% | 39,123 |
| Mar 2, 2026 | 301.00 | 314.00 | 293.80 | 307.00 | 307.00 | 3.72% | 16,769 |
| Feb 27, 2026 | 304.00 | 310.00 | 292.00 | 296.00 | 296.00 | -1.33% | 14,597 |
| Feb 26, 2026 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.64% | 13,963 |
| Feb 25, 2026 | 314.00 | 318.00 | 304.00 | 305.00 | 305.00 | -2.24% | 24,144 |
| Feb 24, 2026 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | -0.64% | 16,166 |
| Feb 23, 2026 | 314.00 | 312.80 | 308.00 | 314.00 | 314.00 | - | 7,281 |
| Feb 20, 2026 | 314.00 | 320.00 | 306.51 | 314.00 | 314.00 | - | 11,661 |
| Feb 19, 2026 | 315.00 | 320.00 | 308.00 | 314.00 | 314.00 | -0.32% | 20,255 |
| Feb 18, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 1.61% | 53,916 |
| Feb 17, 2026 | 299.00 | 310.00 | 299.88 | 310.00 | 310.00 | 4.03% | 38,291 |
| Feb 16, 2026 | 285.00 | 300.00 | 284.00 | 298.00 | 298.00 | 4.20% | 36,263 |
| Feb 13, 2026 | 283.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.06% | 29,685 |
| Feb 12, 2026 | 292.00 | 294.00 | 280.00 | 283.00 | 283.00 | -2.41% | 41,649 |
| Feb 11, 2026 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | -3.97% | 41,604 |
| Feb 10, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 38,630 |
| Feb 9, 2026 | 311.90 | 302.00 | 302.00 | 302.00 | 302.00 | -1.63% | 21,381 |
| Feb 6, 2026 | 312.00 | 314.00 | 306.12 | 307.00 | 307.00 | -1.60% | 13,785 |
| Feb 5, 2026 | 313.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.64% | 9,717 |
| Feb 4, 2026 | 314.00 | 320.00 | 310.06 | 314.00 | 314.00 | - | 9,520 |
| Feb 3, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 11,590 |
| Feb 2, 2026 | 317.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.58% | 9,874 |
| Jan 30, 2026 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | - | 4,049 |
| Jan 29, 2026 | 317.00 | 320.00 | 312.50 | 317.00 | 317.00 | - | 20,171 |
| Jan 28, 2026 | 316.00 | 316.00 | 316.00 | 317.00 | 317.00 | 0.32% | 29,945 |
| Jan 27, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 13,523 |
| Jan 26, 2026 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | -0.63% | 39,934 |
| Jan 23, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 13,456 |
| Jan 22, 2026 | 317.00 | 319.25 | 310.00 | 318.00 | 318.00 | 0.95% | 11,136 |
| 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 |