Water Intelligence plc - WATR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	306	300	300	310	300	9,103
September 04, 2025	306	302	302	310	302	1,906
September 03, 2025	306	302	302	310	302	4,622
September 02, 2025	306	310	310	310	305	4,077
September 01, 2025	305	302	302	310	300	6,091
August 29, 2025	298	300	300	310	298	12,679
August 28, 2025	298	304	304	310	298	8,896
August 27, 2025	305	304	304	310	298	1,536
August 26, 2025	303.88	298	298	305	298	15,224
August 22, 2025	300	304	304	310	290	13,827
August 21, 2025	300	298	298	310	290.1	23,612
August 20, 2025	302.23	302	302	310	300	15,309
August 19, 2025	311	305	305	316	300	21,055
August 18, 2025	310	312	312	320	300	28,381
August 15, 2025	307	310	310	320	300	19,153
August 14, 2025	318	310	310	320	300	18,141
August 13, 2025	318.5	316	316	320	300	31,023
August 12, 2025	312.9	310	310	320	300	6,073
August 11, 2025	310	310	310	312.9	300	3,453
August 08, 2025	303.1	310	310	314	300	1,736
August 07, 2025	315	320	320	320	300	4,673
August 06, 2025	310	320	320	320	300	38,518
August 05, 2025	301	300	300	310	300	25,465
August 04, 2025	310	304	304	320	300	33,611
August 01, 2025	313	316	316	320	310	24,339
July 31, 2025	319	312	312	330	310	27,623
July 30, 2025	320	314	314	330	310	37,033
July 29, 2025	315	320	320	320	315	36,680
July 28, 2025	313.2	315	315	320	313.2	18,930
July 25, 2025	319.5	315	315	319.5	310	23,840
July 24, 2025	318	310	310	320	310	41,934
July 23, 2025	310	316	316	320	310	83,503
July 22, 2025	319.95	316	316	320	310	19,712
July 21, 2025	316	315	315	320	310	19,972
July 18, 2025	320	318	318	330	310	48,040
July 17, 2025	330	324	324	330	310	9,296
July 16, 2025	320	320	320	330	310	10,221
July 15, 2025	325	315	315	340	310	12,251
July 14, 2025	326	320	320	330	310	28,718
July 11, 2025	320	320	320	340	320	28,853
July 10, 2025	330.2	336	336	340	320	17,195
July 09, 2025	331.5	336	336	336	330	12,279
July 08, 2025	340	330	330	340	330	42,140
July 07, 2025	330	335	335	340	330	18,039
July 04, 2025	340	335	335	340	330	36,198
July 03, 2025	341.1	340	340	350	330	12,424
July 02, 2025	346.8	342	342	350	340	21,373
July 01, 2025	350	342	342	350	340	27,555
June 30, 2025	345	350	350	350	340	18,071
June 27, 2025	345.8	345	345	350	340	15,510
June 26, 2025	350	345	345	350	340	10,045
June 25, 2025	345	346.8	346	350	340	12,839
June 24, 2025	347.8	350	350	350	341	4,307
June 23, 2025	341.9	346	346	349	335	18,418
June 20, 2025	350	340	340	360	333.34	43,626
June 19, 2025	350	355	355	355	350	7,080
June 18, 2025	370	354	354	370	341	27,836
June 17, 2025	360	368	368	370	360	6,253
June 16, 2025	368	352	352	380	350	16,609
June 13, 2025	360	370	370	390	354.84	17,303

Water Intelligence plc (WATR.L) LSE