Water Intelligence plc (AIM:WATR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 292.68
-4.82 (-1.62%)
Nov 6, 2026, 12:51 PM GMT
Water Intelligence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 293.00 | 295.00 | 290.00 | 292.68 | 292.68 | -1.62% | 11,121 |
| Nov 5, 2026 | 300.00 | 305.00 | 290.00 | 297.50 | 297.50 | -0.83% | 24,841 |
| Nov 4, 2026 | 295.00 | 305.00 | 295.00 | 300.00 | 300.00 | 1.69% | 39,542 |
| Nov 3, 2026 | 280.00 | 300.00 | 280.00 | 295.00 | 295.00 | 5.36% | 25,393 |
| Nov 2, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | - | 21,150 |
| Oct 30, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | - | 26,212 |
| Oct 29, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 1.82% | 55,633 |
| Oct 28, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 16,756 |
| Oct 27, 2026 | 275.00 | 280.00 | 272.35 | 275.00 | 275.00 | 1.85% | 14,178 |
| Oct 26, 2026 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.82% | 15,636 |
| Oct 23, 2026 | 270.00 | 280.00 | 265.00 | 275.00 | 275.00 | 1.85% | 23,401 |
| Oct 22, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 13,097 |
| Oct 21, 2026 | 260.00 | 272.40 | 255.00 | 270.00 | 270.00 | 1.89% | 22,398 |
| Oct 20, 2026 | 260.00 | 265.00 | 258.50 | 265.00 | 265.00 | 1.92% | 25,500 |
| Oct 19, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 6,949 |
| Oct 16, 2026 | 260.00 | 264.00 | 256.50 | 260.00 | 260.00 | -1.14% | 17,930 |
| Oct 15, 2026 | 262.50 | 265.00 | 255.00 | 263.00 | 263.00 | 0.19% | 40,517 |
| Oct 14, 2026 | 270.00 | 275.00 | 260.00 | 262.50 | 262.50 | -4.55% | 30,141 |
| Oct 13, 2026 | 277.50 | 285.00 | 265.00 | 275.00 | 275.00 | -0.90% | 24,363 |
| Oct 12, 2026 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 1.83% | 35,535 |
| Oct 9, 2026 | 277.50 | 280.00 | 265.00 | 272.50 | 272.50 | -1.80% | 69,274 |
| Oct 8, 2026 | 297.50 | 300.00 | 274.50 | 277.50 | 277.50 | -6.57% | 48,757 |
| Oct 7, 2026 | 312.50 | 310.00 | 295.00 | 297.00 | 297.00 | -6.60% | 78,685 |
| Oct 6, 2026 | 317.50 | 325.00 | 307.50 | 318.00 | 318.00 | 0.32% | 46,878 |
| Oct 5, 2026 | 320.00 | 323.00 | 315.00 | 317.00 | 317.00 | 5.67% | 28,384 |
| Oct 2, 2026 | 322.50 | 325.00 | 300.00 | 300.00 | 300.00 | -6.98% | 41,501 |
| Oct 1, 2026 | 322.50 | 325.00 | 318.70 | 322.50 | 322.50 | 1.42% | 51,681 |
| Sep 30, 2026 | 342.50 | 345.00 | 318.00 | 318.00 | 318.00 | -7.15% | 146,898 |
| Sep 29, 2026 | 332.50 | 346.30 | 330.00 | 342.50 | 342.50 | 3.01% | 43,101 |
| Sep 28, 2026 | 325.00 | 339.30 | 320.00 | 332.50 | 332.50 | 2.31% | 27,927 |
| Sep 25, 2026 | 325.00 | 330.00 | 315.00 | 325.00 | 325.00 | - | 1,482 |
| Sep 24, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 9,470 |
| Sep 23, 2026 | 322.50 | 330.00 | 319.80 | 325.00 | 325.00 | - | 5,196 |
| Sep 22, 2026 | 322.50 | 330.00 | 315.00 | 325.00 | 325.00 | 0.78% | 4,759 |
| Sep 21, 2026 | 317.50 | 330.00 | 315.00 | 322.50 | 322.50 | 1.57% | 7,895 |
| Sep 18, 2026 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | - | 5,430 |
| Sep 17, 2026 | 317.50 | 322.00 | 315.00 | 317.50 | 317.50 | -2.01% | 30,964 |
| Sep 16, 2026 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.31% | 23,264 |
| Sep 15, 2026 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | - | 17,527 |
| Sep 14, 2026 | 340.00 | 345.00 | 316.00 | 325.00 | 325.00 | -2.99% | 63,913 |
| Sep 11, 2026 | 345.00 | 350.00 | 335.00 | 335.00 | 335.00 | -2.90% | 70,985 |
| Sep 10, 2026 | 347.50 | 350.00 | 340.00 | 345.00 | 345.00 | -0.72% | 17,812 |
| Sep 9, 2026 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 0.14% | 17,325 |
| Sep 8, 2026 | 352.50 | 355.00 | 345.00 | 347.00 | 347.00 | -1.56% | 26,776 |
| Sep 7, 2026 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 0.71% | 29,206 |
| Sep 4, 2026 | 352.50 | 355.00 | 350.00 | 350.00 | 350.00 | -0.85% | 17,109 |
| Sep 3, 2026 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | 0.86% | 21,763 |
| Sep 2, 2026 | 345.00 | 355.00 | 345.00 | 350.00 | 350.00 | 1.45% | 12,305 |
| Sep 1, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 63,461 |
| Aug 28, 2026 | 342.50 | 350.00 | 340.00 | 345.00 | 345.00 | 0.73% | 36,945 |