Water Intelligence plc (AIM:WATR)
London · Delayed Price · Currency is GBP · Price in GBX 304.00
+4.00 (1.33%)
Jul 27, 2026, 11:00 AM GMT
Water Intelligence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 265.00 | 275.00 | 260.00 | 267.50 | 267.50 | 0.94% | 21,805 |
| Jun 24, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 21,468 |
| Jun 23, 2026 | 267.50 | 270.00 | 260.00 | 265.00 | 265.00 | -0.93% | 14,679 |
| Jun 22, 2026 | 255.00 | 270.00 | 250.00 | 267.50 | 267.50 | 4.90% | 21,099 |
| Jun 19, 2026 | 255.00 | 260.00 | 251.40 | 255.00 | 255.00 | - | 19,022 |
| Jun 18, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 3.03% | 35,182 |
| Jun 17, 2026 | 247.50 | 250.00 | 246.80 | 247.50 | 247.50 | - | 10,100 |
| 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 |