Water Intelligence plc WATR
LSE · United Kingdom · Industrial Services
GBp 322.50+4.50 (+1.42%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 322.50 | +1.42% | GBp 325.00 | GBp 325.00 | GBp 318.67 | 51.68K |
| 2026-09-30 | GBp 318.00 | -7.15% | GBp 342.50 | GBp 345.00 | GBp 318.00 | 146.90K |
| 2026-09-29 | GBp 342.50 | +3.01% | GBp 332.50 | GBp 346.25 | GBp 330.00 | 43.10K |
| 2026-09-28 | GBp 332.50 | +2.31% | GBp 325.00 | GBp 339.25 | GBp 320.00 | 27.93K |
| 2026-09-25 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 315.00 | 1.48K |
| 2026-09-24 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 9.47K |
| 2026-09-23 | GBp 325.00 | 0.00% | GBp 322.50 | GBp 330.00 | GBp 319.83 | 5.20K |
| 2026-09-22 | GBp 325.00 | +0.78% | GBp 322.50 | GBp 330.00 | GBp 315.00 | 4.76K |
| 2026-09-21 | GBp 322.50 | +1.57% | GBp 317.50 | GBp 330.00 | GBp 315.00 | 7.89K |
| 2026-09-18 | GBp 317.50 | 0.00% | GBp 317.50 | GBp 320.00 | GBp 315.00 | 5.43K |
| 2026-09-17 | GBp 317.50 | -2.01% | GBp 317.50 | GBp 322.00 | GBp 315.00 | 30.96K |
| 2026-09-16 | GBp 324.00 | -0.31% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 23.26K |
| 2026-09-15 | GBp 325.00 | 0.00% | GBp 322.50 | GBp 330.00 | GBp 320.00 | 17.53K |
| 2026-09-14 | GBp 325.00 | -2.99% | GBp 340.00 | GBp 345.00 | GBp 316.00 | 63.91K |
| 2026-09-11 | GBp 335.00 | -2.90% | GBp 345.00 | GBp 350.00 | GBp 335.00 | 70.98K |
| 2026-09-10 | GBp 345.00 | -0.72% | GBp 347.50 | GBp 350.00 | GBp 340.00 | 17.81K |
| 2026-09-09 | GBp 347.50 | +0.14% | GBp 347.50 | GBp 350.00 | GBp 345.00 | 17.33K |
| 2026-09-08 | GBp 347.00 | -1.56% | GBp 352.50 | GBp 355.00 | GBp 345.00 | 26.78K |
| 2026-09-07 | GBp 352.50 | +0.71% | GBp 352.50 | GBp 355.00 | GBp 350.00 | 29.21K |
| 2026-09-04 | GBp 350.00 | -0.85% | GBp 352.50 | GBp 355.00 | GBp 350.00 | 17.11K |
| 2026-09-03 | GBp 353.00 | +0.86% | GBp 350.00 | GBp 355.00 | GBp 350.00 | 21.76K |
| 2026-09-02 | GBp 350.00 | +1.45% | GBp 345.00 | GBp 355.00 | GBp 345.00 | 12.30K |
| 2026-09-01 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 63.46K |
| 2026-08-28 | GBp 345.00 | +0.73% | GBp 342.50 | GBp 350.00 | GBp 340.00 | 36.95K |
| 2026-08-27 | GBp 342.50 | -0.72% | GBp 342.50 | GBp 350.00 | GBp 340.00 | 26.75K |
| 2026-08-26 | GBp 345.00 | +2.99% | GBp 342.50 | GBp 345.00 | GBp 340.00 | 27.72K |
| 2026-08-25 | GBp 335.00 | -0.89% | GBp 342.50 | GBp 345.00 | GBp 335.00 | 12.45K |
| 2026-08-24 | GBp 338.00 | 0.00% | GBp 342.50 | GBp 345.00 | GBp 338.00 | 25.50K |
| 2026-08-21 | GBp 338.00 | -1.17% | GBp 342.50 | GBp 345.00 | GBp 338.00 | 39.84K |
| 2026-08-20 | GBp 342.00 | -0.87% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 11.68K |
| 2026-08-19 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 41.64K |
| 2026-08-18 | GBp 345.00 | -2.82% | GBp 355.00 | GBp 360.00 | GBp 340.00 | 32.91K |
| 2026-08-17 | GBp 355.00 | +4.41% | GBp 335.00 | GBp 360.00 | GBp 330.00 | 98.44K |
| 2026-08-14 | GBp 340.00 | +6.92% | GBp 317.50 | GBp 340.00 | GBp 320.00 | 68.30K |
| 2026-08-13 | GBp 318.00 | +0.63% | GBp 320.00 | GBp 325.00 | GBp 310.00 | 24.19K |
| 2026-08-12 | GBp 316.00 | +3.27% | GBp 307.50 | GBp 325.00 | GBp 304.80 | 43.67K |
| 2026-08-11 | GBp 306.00 | 0.00% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 25.04K |
| 2026-08-10 | GBp 306.00 | -0.49% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 24.42K |
| 2026-08-07 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 13.71K |
| 2026-08-06 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 5.43K |
| 2026-08-05 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 6.29K |
| 2026-08-04 | GBp 307.50 | +0.16% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 6.82K |
| 2026-08-03 | GBp 307.00 | -0.16% | GBp 307.50 | GBp 315.00 | GBp 294.00 | 33.44K |
| 2026-07-31 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 10.63K |
| 2026-07-30 | GBp 307.50 | -2.07% | GBp 315.00 | GBp 320.00 | GBp 303.75 | 13.96K |
| 2026-07-29 | GBp 314.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 15.21K |
| 2026-07-28 | GBp 314.00 | +4.67% | GBp 300.00 | GBp 320.00 | GBp 295.00 | 37.70K |
| 2026-07-27 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 295.00 | 10.60K |
| 2026-07-24 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 298.00 | 15.56K |
| 2026-07-23 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 295.00 | 7.85K |
| 2026-07-22 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 295.00 | 15.37K |
| 2026-07-21 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 298.00 | 7.43K |
| 2026-07-20 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 298.00 | 54.36K |
| 2026-07-17 | GBp 300.00 | 0.00% | GBp 302.50 | GBp 305.00 | GBp 295.00 | 25.42K |
| 2026-07-16 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 295.00 | 12.98K |
| 2026-07-15 | GBp 300.00 | 0.00% | GBp 302.50 | GBp 305.00 | GBp 298.20 | 19.25K |
| 2026-07-14 | GBp 300.00 | 0.00% | GBp 305.00 | GBp 308.25 | GBp 300.00 | 30.13K |
| 2026-07-13 | GBp 300.00 | -1.64% | GBp 302.50 | GBp 315.00 | GBp 300.00 | 79.82K |
| 2026-07-10 | GBp 305.00 | +1.67% | GBp 305.00 | GBp 310.00 | GBp 305.00 | 54.44K |
| 2026-07-09 | GBp 300.00 | +1.69% | GBp 295.00 | GBp 310.00 | GBp 290.00 | 41.09K |
| 2026-07-08 | GBp 295.00 | +1.72% | GBp 292.50 | GBp 310.00 | GBp 290.00 | 101.98K |
| 2026-07-07 | GBp 290.00 | 0.00% | GBp 290.00 | GBp 295.00 | GBp 285.00 | 28.15K |
| 2026-07-06 | GBp 290.00 | +4.50% | GBp 277.50 | GBp 295.00 | GBp 270.00 | 24.65K |
| 2026-07-03 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 10.00K |
| 2026-07-02 | GBp 277.50 | -0.89% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 10.14K |
| 2026-07-01 | GBp 280.00 | 0.00% | GBp 280.00 | GBp 285.00 | GBp 275.00 | 26.04K |
| 2026-06-30 | GBp 280.00 | -5.08% | GBp 295.00 | GBp 300.00 | GBp 266.00 | 49.20K |
| 2026-06-29 | GBp 295.00 | +9.26% | GBp 270.00 | GBp 300.00 | GBp 270.00 | 73.80K |
| 2026-06-26 | GBp 270.00 | +0.93% | GBp 267.50 | GBp 275.00 | GBp 260.00 | 36.69K |
| 2026-06-25 | GBp 267.50 | +0.94% | GBp 265.00 | GBp 275.00 | GBp 260.00 | 21.81K |
| 2026-06-24 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 21.47K |
| 2026-06-23 | GBp 265.00 | -0.93% | GBp 267.50 | GBp 270.00 | GBp 260.00 | 14.68K |
| 2026-06-22 | GBp 267.50 | +4.90% | GBp 255.00 | GBp 270.00 | GBp 250.00 | 21.10K |
| 2026-06-19 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 251.40 | 19.02K |
| 2026-06-18 | GBp 255.00 | +3.03% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 35.18K |
| 2026-06-17 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 250.00 | GBp 246.80 | 10.10K |
| 2026-06-16 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 250.00 | GBp 245.00 | 3.94K |
| 2026-06-15 | GBp 247.50 | +1.02% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 17.54K |
| 2026-06-12 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 242.00 | 1.05K |
| 2026-06-11 | GBp 245.00 | -1.01% | GBp 247.50 | GBp 250.00 | GBp 240.00 | 5.06K |
| 2026-06-10 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 255.00 | GBp 240.00 | 7.06K |
| 2026-06-09 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 250.00 | GBp 242.10 | 1.30K |
| 2026-06-08 | GBp 247.50 | +3.13% | GBp 247.50 | GBp 255.00 | GBp 240.00 | 11.02K |
| 2026-06-05 | GBp 240.00 | -1.64% | GBp 250.00 | GBp 255.00 | GBp 240.00 | 19.40K |
| 2026-06-04 | GBp 244.00 | 0.00% | GBp 245.00 | GBp 255.00 | GBp 240.00 | 33.33K |
| 2026-06-03 | GBp 244.00 | -0.41% | GBp 245.00 | GBp 250.00 | GBp 244.00 | 658 |
| 2026-06-02 | GBp 245.00 | +1.24% | GBp 242.50 | GBp 245.00 | GBp 240.00 | 7.76K |
| 2026-06-01 | GBp 242.00 | -0.21% | GBp 242.50 | GBp 245.00 | GBp 240.00 | 13.22K |
| 2026-05-29 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 245.00 | GBp 240.00 | 11.71K |
| 2026-05-28 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 243.25 | GBp 242.50 | 4.62K |