Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
+5.00 (2.08%)
May 27, 2026, 4:00 PM GMT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 240.50 | 240.00 | 240.00 | 242.50 | 242.50 | 1.04% | 16,290 |
| May 26, 2026 | 247.50 | 250.00 | 240.00 | 240.00 | 240.00 | -3.03% | 46,106 |
| May 22, 2026 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | - | 58,306 |
| May 21, 2026 | 250.00 | 250.90 | 245.00 | 247.50 | 247.50 | -1.00% | 14,743 |
| May 20, 2026 | 247.50 | 260.00 | 245.00 | 250.00 | 250.00 | 1.01% | 47,197 |
| May 19, 2026 | 260.00 | 264.00 | 245.00 | 247.50 | 247.50 | -2.94% | 38,939 |
| May 18, 2026 | 250.50 | 260.00 | 250.00 | 255.00 | 255.00 | - | 11,949 |
| May 15, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.00% | 6,134 |
| May 14, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -1.96% | 16,351 |
| May 13, 2026 | 257.49 | 260.00 | 250.00 | 255.00 | 255.00 | - | 11,536 |
| May 12, 2026 | 258.70 | 260.00 | 250.00 | 255.00 | 255.00 | - | 10,885 |
| May 11, 2026 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 18,388 |
| May 8, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 9,848 |
| May 7, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.82% | 26,833 |
| May 6, 2026 | 254.70 | 248.00 | 248.00 | 248.00 | 248.00 | -2.75% | 14,077 |
| May 5, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 27,663 |
| May 1, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 8,692 |
| Apr 30, 2026 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 14,240 |
| Apr 29, 2026 | 253.20 | 250.00 | 250.00 | 255.00 | 255.00 | - | 19,738 |
| Apr 28, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 36,473 |
| Apr 27, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 4,582 |
| Apr 24, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 12,952 |
| Apr 23, 2026 | 255.00 | 262.00 | 254.25 | 255.00 | 255.00 | - | 4,951 |
| Apr 22, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 8,007 |
| Apr 21, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | -1.92% | 22,985 |
| Apr 20, 2026 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.96% | 52,044 |
| Apr 17, 2026 | 241.00 | 255.00 | 255.00 | 255.00 | 255.00 | 4.94% | 39,326 |
| Apr 16, 2026 | 240.00 | 246.00 | 235.00 | 243.00 | 243.00 | 1.25% | 3,835 |
| Apr 15, 2026 | 235.00 | 245.00 | 230.00 | 240.00 | 240.00 | 2.13% | 13,386 |
| Apr 14, 2026 | 231.50 | 240.00 | 227.00 | 235.00 | 235.00 | 1.51% | 24,773 |
| Apr 13, 2026 | 235.00 | 236.00 | 236.00 | 231.50 | 231.50 | -0.64% | 17,571 |
| Apr 10, 2026 | 226.00 | 236.00 | 222.00 | 233.00 | 233.00 | 3.10% | 49,203 |
| Apr 9, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 21,798 |
| Apr 8, 2026 | 216.00 | 227.00 | 220.00 | 226.00 | 226.00 | - | 50,669 |
| Apr 7, 2026 | 217.00 | 226.00 | 217.00 | 226.00 | 226.00 | 6.10% | 31,793 |
| Apr 2, 2026 | 219.00 | 224.00 | 210.00 | 213.00 | 213.00 | -3.18% | 73,931 |
| Apr 1, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 1.85% | 60,621 |
| Mar 31, 2026 | 213.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.93% | 29,078 |
| Mar 30, 2026 | 234.00 | 226.00 | 214.00 | 214.00 | 214.00 | -10.83% | 57,762 |
| Mar 27, 2026 | 243.30 | 240.00 | 240.00 | 240.00 | 240.00 | -1.23% | 31,949 |
| Mar 26, 2026 | 255.00 | 256.00 | 240.00 | 243.00 | 243.00 | -4.71% | 41,629 |
| Mar 25, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 19,239 |
| Mar 24, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 1.19% | 39,522 |
| Mar 23, 2026 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | -6.67% | 121,661 |
| Mar 20, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 1.50% | 17,794 |
| Mar 19, 2026 | 270.00 | 280.00 | 260.00 | 266.00 | 266.00 | -1.48% | 64,951 |
| Mar 18, 2026 | 265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 1.89% | 46,777 |
| Mar 17, 2026 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | - | 67,515 |
| Mar 16, 2026 | 265.00 | 272.00 | 259.78 | 265.00 | 265.00 | - | 22,868 |
| Mar 13, 2026 | 283.00 | 290.00 | 261.51 | 265.00 | 265.00 | -6.36% | 34,399 |