Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
-3.00 (-0.85%)
Sep 4, 2026, 4:35 PM GMT
Water Intelligence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 349.90 | 355.00 | 345.00 | 350.00 | 350.00 | 1.45% | 12,304 |
| 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 |
| Aug 27, 2026 | 342.50 | 350.00 | 340.00 | 342.50 | 342.50 | -0.72% | 26,755 |
| Aug 26, 2026 | 342.50 | 345.00 | 340.00 | 345.00 | 345.00 | 2.99% | 18,724 |
| Aug 25, 2026 | 342.50 | 345.00 | 335.00 | 335.00 | 335.00 | -0.89% | 12,454 |
| Aug 24, 2026 | 343.00 | 342.00 | 338.00 | 338.00 | 338.00 | - | 25,498 |
| Aug 21, 2026 | 342.50 | 345.00 | 338.00 | 338.00 | 338.00 | -1.17% | 39,841 |
| Aug 20, 2026 | 345.70 | 342.00 | 342.00 | 342.00 | 342.00 | -0.87% | 11,680 |
| Aug 19, 2026 | 346.10 | 350.00 | 340.00 | 345.00 | 345.00 | - | 41,642 |
| Aug 18, 2026 | 355.00 | 355.00 | 350.00 | 345.00 | 345.00 | -2.82% | 32,904 |
| Aug 17, 2026 | 340.00 | 355.00 | 355.00 | 355.00 | 355.00 | 4.41% | 98,442 |
| Aug 14, 2026 | 325.00 | 340.00 | 340.00 | 340.00 | 340.00 | 6.92% | 68,299 |
| Aug 13, 2026 | 321.90 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | 24,194 |
| Aug 12, 2026 | 307.50 | 325.00 | 304.80 | 316.00 | 316.00 | 3.27% | 43,674 |
| Aug 11, 2026 | 307.50 | 315.00 | 300.00 | 306.00 | 306.00 | - | 25,038 |
| Aug 10, 2026 | 315.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.49% | 24,423 |
| Aug 7, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | - | 13,705 |
| Aug 6, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | - | 5,434 |
| Aug 5, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | - | 6,287 |
| Aug 4, 2026 | 303.95 | 308.00 | 308.00 | 307.50 | 307.50 | 0.16% | 6,824 |
| Aug 3, 2026 | 307.50 | 315.00 | 294.00 | 307.00 | 307.00 | -0.16% | 33,445 |
| Jul 31, 2026 | 304.11 | 315.00 | 300.00 | 307.50 | 307.50 | - | 10,628 |
| Jul 30, 2026 | 315.00 | 320.00 | 303.75 | 307.50 | 307.50 | -2.07% | 13,957 |
| Jul 29, 2026 | 310.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 15,215 |
| Jul 28, 2026 | 300.00 | 320.00 | 295.00 | 314.00 | 314.00 | 4.67% | 37,698 |
| Jul 27, 2026 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | - | 10,601 |
| Jul 24, 2026 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | - | 15,558 |
| Jul 23, 2026 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | - | 7,851 |
| Jul 22, 2026 | 303.90 | 300.00 | 300.00 | 300.00 | 300.00 | - | 15,371 |
| Jul 21, 2026 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | - | 7,432 |
| Jul 20, 2026 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | - | 54,365 |
| Jul 17, 2026 | 302.50 | 305.00 | 295.00 | 300.00 | 300.00 | - | 25,423 |
| Jul 16, 2026 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | - | 12,982 |
| Jul 15, 2026 | 303.82 | 305.00 | 298.20 | 300.00 | 300.00 | - | 19,253 |
| Jul 14, 2026 | 305.00 | 308.25 | 300.00 | 300.00 | 300.00 | - | 30,132 |
| Jul 13, 2026 | 302.50 | 315.00 | 300.00 | 300.00 | 300.00 | -1.64% | 79,825 |
| Jul 10, 2026 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 1.67% | 54,443 |
| Jul 9, 2026 | 295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 1.69% | 41,092 |
| Jul 8, 2026 | 292.50 | 310.00 | 290.00 | 295.00 | 295.00 | 1.72% | 101,976 |
| Jul 7, 2026 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | - | 28,149 |
| Jul 6, 2026 | 277.50 | 295.00 | 270.00 | 290.00 | 290.00 | 4.50% | 24,648 |
| Jul 3, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | - | 9,996 |
| Jul 2, 2026 | 273.90 | 285.00 | 270.00 | 277.50 | 277.50 | -0.89% | 10,140 |
| Jul 1, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | - | 26,044 |
| Jun 30, 2026 | 295.00 | 300.00 | 266.00 | 280.00 | 280.00 | -5.08% | 49,199 |
| Jun 29, 2026 | 270.00 | 300.00 | 270.00 | 295.00 | 295.00 | 9.26% | 73,796 |
| Jun 26, 2026 | 271.10 | 275.00 | 260.00 | 270.00 | 270.00 | 0.93% | 36,693 |