Water Intelligence plc (WATR.L) LSE
213.00
-7(-3.18%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
213.00
-7(-3.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 224 | 213 | 213 | 224 | 210 | 73,931 |
| April 01, 2026 | 220 | 220 | 220 | 236 | 220 | 60,621 |
| March 31, 2026 | 214 | 216 | 216 | 220 | 212 | 24,079 |
| March 30, 2026 | 238 | 214 | 214 | 240 | 213.1 | 57,762 |
| March 27, 2026 | 243 | 240 | 240 | 246 | 240 | 30,379 |
| March 26, 2026 | 255 | 243 | 243 | 256 | 240 | 41,628 |
| March 25, 2026 | 260 | 255 | 255 | 260 | 250 | 19,238 |
| March 24, 2026 | 255 | 255 | 255 | 260 | 250 | 39,522 |
| March 23, 2026 | 270 | 252 | 252 | 270 | 250 | 119,162 |
| March 20, 2026 | 270 | 270 | 270 | 280 | 260 | 13,832 |
| March 19, 2026 | 266 | 266 | 266 | 280 | 260 | 64,572 |
| March 18, 2026 | 265 | 270 | 270 | 275 | 260 | 42,302 |
| March 17, 2026 | 280 | 265 | 265 | 280 | 250 | 61,014 |
| March 16, 2026 | 272 | 265 | 265 | 272 | 260.5 | 22,869 |
| 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 |