Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
-2.50 (-1.01%)
Jun 16, 2026, 4:25 PM GMT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | - | 3,938 |
| Jun 15, 2026 | 240.00 | 246.00 | 246.00 | 247.50 | 247.50 | 1.02% | 17,544 |
| Jun 12, 2026 | 245.00 | 250.00 | 242.00 | 245.00 | 245.00 | - | 1,046 |
| Jun 11, 2026 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | -1.01% | 5,064 |
| Jun 10, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 7,060 |
| Jun 9, 2026 | 247.50 | 250.00 | 242.10 | 247.50 | 247.50 | - | 1,300 |
| Jun 8, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 3.13% | 11,016 |
| Jun 5, 2026 | 250.00 | 255.00 | 240.00 | 240.00 | 240.00 | -1.64% | 19,404 |
| Jun 4, 2026 | 245.00 | 255.00 | 240.00 | 244.00 | 244.00 | - | 33,331 |
| Jun 3, 2026 | 245.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.41% | 658 |
| Jun 2, 2026 | 242.50 | 245.00 | 240.00 | 245.00 | 245.00 | 1.24% | 7,762 |
| Jun 1, 2026 | 242.50 | 245.00 | 240.00 | 242.00 | 242.00 | -0.21% | 13,216 |
| May 29, 2026 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | - | 11,715 |
| May 28, 2026 | 242.50 | 243.25 | 242.50 | 242.50 | 242.50 | - | 4,619 |
| 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 |