Water Intelligence plc (WATR.L) LSE
265.00
-18(-6.36%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
265.00
-18(-6.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 283 | 265 | 265 | 290 | 261.51 | 34,400 |
| March 12, 2026 | 287 | 283 | 283 | 294 | 276.25 | 10,090 |
| March 11, 2026 | 287 | 287 | 287 | 294 | 280 | 3,149 |
| March 10, 2026 | 285 | 287 | 287 | 294 | 280.7 | 10,898 |
| March 09, 2026 | 288.3 | 294 | 294 | 294 | 280 | 7,005 |
| March 06, 2026 | 291 | 291 | 291 | 294 | 288 | 15,579 |
| March 05, 2026 | 291 | 290 | 290 | 294 | 288 | 4,847 |
| March 04, 2026 | 287 | 291 | 291 | 296 | 284 | 12,089 |
| March 03, 2026 | 307 | 287 | 287 | 314 | 284 | 39,360 |
| March 02, 2026 | 301 | 307 | 307 | 314 | 293.8 | 16,770 |
| February 27, 2026 | 305 | 296 | 296 | 310 | 292 | 14,598 |
| February 26, 2026 | 305 | 300 | 300 | 310 | 300 | 13,963 |
| February 25, 2026 | 310 | 305 | 305 | 318 | 304 | 24,145 |
| February 24, 2026 | 314 | 312 | 312 | 320 | 308 | 39,366 |
| February 23, 2026 | 314 | 314 | 314 | 314 | 308 | 7,968 |
| February 20, 2026 | 314 | 314 | 0 | 320 | 306.51 | 11,663 |
| February 19, 2026 | 315 | 314 | 0 | 320 | 308 | 20,254 |
| February 18, 2026 | 310 | 315 | 0 | 320 | 310 | 53,915 |
| February 17, 2026 | 299.88 | 310 | 0 | 310 | 299 | 40,292 |
| February 16, 2026 | 285 | 298 | 0 | 300 | 284 | 36,264 |
| February 13, 2026 | 283 | 286 | 0 | 286 | 280 | 34,685 |
| February 12, 2026 | 290.15 | 283 | 0 | 294 | 280 | 41,650 |
| February 11, 2026 | 295 | 290 | 0 | 297 | 290 | 41,604 |
| February 10, 2026 | 304 | 302 | 0 | 304 | 291.5 | 43,630 |
| February 09, 2026 | 307 | 302 | 0 | 312 | 302 | 21,381 |
| February 06, 2026 | 312 | 307 | 0 | 314 | 306.12 | 13,785 |
| February 05, 2026 | 313 | 312 | 0 | 316 | 310 | 10,117 |
| February 04, 2026 | 314 | 314 | 0 | 320 | 310.06 | 9,521 |
| February 03, 2026 | 314 | 314 | 0 | 314 | 312 | 11,590 |
| February 02, 2026 | 317 | 312 | 0 | 320 | 310 | 10,872 |
| January 30, 2026 | 317 | 317 | 0 | 320 | 314 | 5,049 |
| January 29, 2026 | 317 | 317 | 0 | 320 | 312.5 | 20,172 |
| January 28, 2026 | 316 | 317 | 0 | 320 | 314 | 31,545 |
| January 27, 2026 | 316 | 316 | 0 | 320 | 314 | 13,523 |
| January 26, 2026 | 316 | 316 | 0 | 318 | 314 | 39,936 |
| January 23, 2026 | 317 | 318 | 0 | 320 | 314 | 13,956 |
| January 22, 2026 | 319.25 | 318 | 0 | 319.25 | 310 | 11,136 |
| January 21, 2026 | 315 | 315 | 0 | 320 | 310 | 17,076 |
| January 20, 2026 | 322 | 324 | 0 | 324 | 310 | 13,700 |
| January 19, 2026 | 323 | 322 | 0 | 326 | 320 | 28,500 |
| January 16, 2026 | 324 | 323 | 0 | 326 | 320 | 21,205 |
| January 15, 2026 | 324 | 326 | 0 | 326 | 322 | 35,645 |
| January 14, 2026 | 324 | 324 | 0 | 326 | 322 | 37,723 |
| January 13, 2026 | 324 | 322 | 0 | 328 | 320.5 | 65,554 |
| January 12, 2026 | 322 | 324 | 0 | 330 | 310 | 57,922 |
| January 09, 2026 | 325 | 326 | 0 | 330 | 320 | 100,485 |
| January 08, 2026 | 304 | 326 | 0 | 330 | 302 | 79,101 |
| January 07, 2026 | 305 | 312 | 0 | 312 | 300 | 27,693 |
| January 06, 2026 | 310 | 307 | 0 | 310 | 304 | 16,419 |
| January 05, 2026 | 307 | 307 | 0 | 310 | 304 | 19,769 |
| January 02, 2026 | 298 | 302 | 0 | 310 | 280 | 26,395 |
| December 31, 2025 | 303 | 285 | 0 | 306 | 282.1 | 31,929 |
| December 30, 2025 | 302 | 306 | 0 | 306 | 300 | 60,926 |
| December 29, 2025 | 284 | 304 | 0 | 304 | 280 | 49,689 |
| December 24, 2025 | 293 | 284 | 0 | 296 | 280 | 8,801 |
| December 23, 2025 | 294 | 290 | 0 | 298 | 290 | 22,056 |
| December 22, 2025 | 284 | 294 | 0 | 300 | 280 | 36,061 |
| December 19, 2025 | 284 | 284 | 0 | 288.89 | 280 | 26,394 |
| December 18, 2025 | 285 | 286 | 0 | 290 | 280 | 36,142 |
| December 17, 2025 | 285 | 286 | 0 | 290 | 280 | 27,481 |