Water Intelligence plc (AIM:WATR)
London
· Delayed Price · Currency is GBP · Price in GBX 300.00
+6.00 (2.04%)
Dec 5, 2025, 4:27 PM GMT+1
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.00 | 300.00 | 294.00 | 297.00 | 297.00 | 1.02% | 14,716 |
| Dec 4, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 13,358 |
| Dec 3, 2025 | 294.00 | 300.00 | 291.00 | 294.00 | 294.00 | - | 23,720 |
| Dec 2, 2025 | 293.00 | 302.00 | 290.00 | 294.00 | 294.00 | 0.68% | 59,877 |
| Dec 1, 2025 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.01% | 40,594 |
| Nov 28, 2025 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 34,000 |
| Nov 27, 2025 | 301.00 | 306.00 | 295.12 | 300.00 | 300.00 | 0.67% | 22,414 |
| Nov 26, 2025 | 302.00 | 308.00 | 296.00 | 298.00 | 298.00 | -1.32% | 20,020 |
| Nov 25, 2025 | 298.00 | 308.00 | 296.00 | 302.00 | 302.00 | 1.34% | 40,084 |
| Nov 24, 2025 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 8,148 |
| Nov 21, 2025 | 304.00 | 308.00 | 295.23 | 298.00 | 298.00 | -1.97% | 31,179 |
| Nov 20, 2025 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | - | 13,430 |
| Nov 19, 2025 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1.33% | 25,833 |
| Nov 18, 2025 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | -2.60% | 43,751 |
| Nov 17, 2025 | 308.00 | 314.40 | 305.00 | 308.00 | 308.00 | - | 44,822 |
| Nov 14, 2025 | 308.00 | 316.00 | 300.00 | 308.00 | 308.00 | - | 84,595 |
| Nov 13, 2025 | 315.00 | 316.00 | 300.00 | 308.00 | 308.00 | -2.53% | 69,700 |
| Nov 12, 2025 | 307.00 | 320.00 | 304.00 | 316.00 | 316.00 | 3.95% | 118,604 |
| Nov 11, 2025 | 291.00 | 310.00 | 284.00 | 304.00 | 304.00 | 6.29% | 94,800 |
| Nov 10, 2025 | 286.00 | 296.41 | 280.00 | 286.00 | 286.00 | 0.70% | 87,262 |
| Nov 7, 2025 | 285.00 | 290.00 | 280.50 | 284.00 | 284.00 | 1.43% | 119,439 |
| Nov 6, 2025 | 274.00 | 290.00 | 272.00 | 280.00 | 280.00 | 2.94% | 189,049 |
| Nov 5, 2025 | 266.00 | 290.00 | 264.00 | 272.00 | 272.00 | 3.03% | 181,091 |
| Nov 4, 2025 | 263.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.38% | 28,963 |
| Nov 3, 2025 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | - | 34,656 |
| Oct 31, 2025 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | 1.15% | 24,356 |
| Oct 30, 2025 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.26% | 13,303 |
| Oct 29, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 23,504 |
| Oct 28, 2025 | 268.00 | 274.00 | 264.00 | 264.00 | 264.00 | -1.49% | 26,112 |
| Oct 27, 2025 | 266.00 | 272.00 | 260.00 | 268.00 | 268.00 | -0.74% | 13,135 |
| Oct 24, 2025 | 272.00 | 274.00 | 262.00 | 270.00 | 270.00 | - | 47,767 |
| Oct 23, 2025 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | - | 25,457 |
| Oct 22, 2025 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 30,149 |
| Oct 21, 2025 | 266.00 | 274.00 | 262.00 | 270.00 | 270.00 | 1.50% | 32,164 |
| Oct 20, 2025 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.53% | 38,598 |
| Oct 17, 2025 | 270.00 | 274.00 | 257.75 | 262.00 | 262.00 | -5.07% | 74,223 |
| Oct 16, 2025 | 290.00 | 290.00 | 270.00 | 276.00 | 276.00 | -4.83% | 39,398 |
| Oct 15, 2025 | 277.00 | 300.00 | 274.00 | 290.00 | 290.00 | 5.07% | 33,423 |
| Oct 14, 2025 | 277.00 | 280.00 | 270.00 | 276.00 | 276.00 | -0.72% | 40,699 |
| Oct 13, 2025 | 285.00 | 290.00 | 274.00 | 278.00 | 278.00 | -2.11% | 35,334 |
| Oct 10, 2025 | 288.00 | 300.00 | 280.00 | 284.00 | 284.00 | -0.70% | 36,112 |
| Oct 9, 2025 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | -4.03% | 80,368 |
| Oct 8, 2025 | 300.00 | 304.00 | 290.00 | 298.00 | 298.00 | -0.67% | 49,073 |
| Oct 7, 2025 | 304.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 98,331 |
| Oct 6, 2025 | 289.00 | 317.50 | 284.00 | 300.00 | 300.00 | 5.26% | 121,075 |
| Oct 3, 2025 | 275.00 | 300.00 | 270.00 | 285.00 | 285.00 | 2.52% | 115,051 |
| Oct 2, 2025 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | - | 54,682 |
| Oct 1, 2025 | 275.00 | 280.00 | 270.00 | 278.00 | 278.00 | 0.72% | 61,541 |
| Sep 30, 2025 | 275.00 | 280.00 | 270.00 | 276.00 | 276.00 | 0.36% | 91,747 |
| Sep 29, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 84,266 |
| Sep 26, 2025 | 269.00 | 274.00 | 264.00 | 270.00 | 270.00 | - | 32,503 |
| Sep 25, 2025 | 272.00 | 274.00 | 264.00 | 270.00 | 270.00 | - | 25,711 |
| Sep 24, 2025 | 272.00 | 276.00 | 262.00 | 270.00 | 270.00 | - | 36,890 |
| Sep 23, 2025 | 292.00 | 294.00 | 270.00 | 270.00 | 270.00 | -6.25% | 42,296 |
| Sep 22, 2025 | 294.00 | 298.00 | 287.00 | 288.00 | 288.00 | -2.70% | 25,654 |
| Sep 19, 2025 | 295.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.33% | 7,321 |
| Sep 18, 2025 | 306.00 | 310.00 | 290.00 | 300.00 | 300.00 | -1.96% | 23,726 |
| Sep 17, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 7,964 |
| Sep 16, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 13,013 |
| Sep 15, 2025 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 11,763 |
| Sep 12, 2025 | 311.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 8,762 |
| Sep 11, 2025 | 311.00 | 319.80 | 298.00 | 306.00 | 306.00 | -1.61% | 4,647 |
| Sep 10, 2025 | 311.00 | 320.00 | 302.00 | 311.00 | 311.00 | 2.98% | 2,764 |
| Sep 9, 2025 | 306.00 | 319.10 | 302.00 | 302.00 | 302.00 | -2.58% | 23,222 |
| Sep 8, 2025 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 3.33% | 12,101 |
| Sep 5, 2025 | 306.00 | 310.00 | 300.00 | 300.00 | 300.00 | -0.66% | 9,102 |
| Sep 4, 2025 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | - | 3,020 |
| Sep 3, 2025 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | -2.58% | 7,620 |
| Sep 2, 2025 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 2.65% | 2,788 |
| Sep 1, 2025 | 305.00 | 310.00 | 300.00 | 302.00 | 302.00 | 0.67% | 6,092 |
| Aug 29, 2025 | 304.00 | 310.00 | 298.00 | 300.00 | 300.00 | -1.32% | 12,679 |
| Aug 28, 2025 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | - | 8,897 |
| Aug 27, 2025 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | 2.01% | 1,378 |
| Aug 26, 2025 | 304.00 | 305.00 | 298.00 | 298.00 | 298.00 | -1.97% | 20,224 |
| Aug 22, 2025 | 295.00 | 310.00 | 290.00 | 304.00 | 304.00 | 2.01% | 13,825 |
| Aug 21, 2025 | 305.00 | 310.00 | 290.10 | 298.00 | 298.00 | -1.32% | 23,612 |
| Aug 20, 2025 | 305.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.98% | 15,125 |
| Aug 19, 2025 | 310.00 | 316.00 | 300.00 | 305.00 | 305.00 | -2.24% | 21,055 |
| Aug 18, 2025 | 310.00 | 320.00 | 300.00 | 312.00 | 312.00 | 0.65% | 28,380 |
| Aug 15, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 16,884 |
| Aug 14, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | -1.90% | 17,874 |
| Aug 13, 2025 | 310.00 | 320.00 | 300.00 | 316.00 | 316.00 | 1.94% | 31,023 |
| Aug 12, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 6,072 |
| Aug 11, 2025 | 310.00 | 312.90 | 300.00 | 310.00 | 310.00 | - | 3,453 |
| Aug 8, 2025 | 310.00 | 314.00 | 300.00 | 310.00 | 310.00 | -3.13% | 1,036 |
| Aug 7, 2025 | 315.00 | 320.00 | 300.00 | 320.00 | 320.00 | - | 10,174 |
| Aug 6, 2025 | 305.00 | 320.00 | 300.00 | 320.00 | 320.00 | 6.67% | 49,117 |
| Aug 5, 2025 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.32% | 28,768 |
| Aug 4, 2025 | 315.00 | 320.00 | 300.00 | 304.00 | 304.00 | -3.80% | 33,610 |
| Aug 1, 2025 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.28% | 29,340 |
| Jul 31, 2025 | 320.00 | 330.00 | 310.00 | 312.00 | 312.00 | -0.64% | 27,622 |
| Jul 30, 2025 | 315.00 | 330.00 | 310.00 | 314.00 | 314.00 | -1.88% | 42,033 |
| Jul 29, 2025 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 37,530 |
| Jul 28, 2025 | 315.00 | 320.00 | 313.20 | 315.00 | 315.00 | - | 18,474 |
| Jul 25, 2025 | 315.00 | 319.50 | 310.00 | 315.00 | 315.00 | 1.61% | 24,230 |
| Jul 24, 2025 | 315.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.90% | 41,934 |
| Jul 23, 2025 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | - | 83,503 |
| Jul 22, 2025 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 0.32% | 19,212 |
| Jul 21, 2025 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | -0.94% | 19,971 |
| Jul 18, 2025 | 320.00 | 330.00 | 310.00 | 318.00 | 318.00 | -1.85% | 48,040 |