Water Intelligence plc (AIM:WATR)
London
· Delayed Price · Currency is GBP · Price in GBX 296.00
-4.00 (-1.33%)
At close: Feb 27, 2026
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 304.00 | 310.00 | 292.00 | 296.00 | 296.00 | -1.33% | 14,597 |
| Feb 26, 2026 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.64% | 13,963 |
| Feb 25, 2026 | 314.00 | 318.00 | 304.00 | 305.00 | 305.00 | -2.24% | 24,144 |
| Feb 24, 2026 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | -0.64% | 16,166 |
| Feb 23, 2026 | 314.00 | 312.80 | 308.00 | 314.00 | 314.00 | - | 7,281 |
| Feb 20, 2026 | 314.00 | 320.00 | 306.51 | 314.00 | 314.00 | - | 11,661 |
| Feb 19, 2026 | 315.00 | 320.00 | 308.00 | 314.00 | 314.00 | -0.32% | 20,255 |
| Feb 18, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 1.61% | 53,916 |
| Feb 17, 2026 | 299.00 | 310.00 | 299.88 | 310.00 | 310.00 | 4.03% | 38,291 |
| Feb 16, 2026 | 285.00 | 300.00 | 284.00 | 298.00 | 298.00 | 4.20% | 36,263 |
| Feb 13, 2026 | 283.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.06% | 29,685 |
| Feb 12, 2026 | 292.00 | 294.00 | 280.00 | 283.00 | 283.00 | -2.41% | 41,649 |
| Feb 11, 2026 | 295.00 | 297.00 | 290.00 | 290.00 | 290.00 | -3.97% | 41,604 |
| Feb 10, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 38,630 |
| Feb 9, 2026 | 311.90 | 302.00 | 302.00 | 302.00 | 302.00 | -1.63% | 21,381 |
| Feb 6, 2026 | 312.00 | 314.00 | 306.12 | 307.00 | 307.00 | -1.60% | 13,785 |
| Feb 5, 2026 | 313.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.64% | 9,717 |
| Feb 4, 2026 | 314.00 | 320.00 | 310.06 | 314.00 | 314.00 | - | 9,520 |
| Feb 3, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 11,590 |
| Feb 2, 2026 | 317.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.58% | 9,874 |
| Jan 30, 2026 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | - | 4,049 |
| Jan 29, 2026 | 317.00 | 320.00 | 312.50 | 317.00 | 317.00 | - | 20,171 |
| Jan 28, 2026 | 316.00 | 316.00 | 316.00 | 317.00 | 317.00 | 0.32% | 29,945 |
| Jan 27, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 13,523 |
| Jan 26, 2026 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | -0.63% | 39,934 |
| Jan 23, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 13,456 |
| Jan 22, 2026 | 317.00 | 319.25 | 310.00 | 318.00 | 318.00 | 0.95% | 11,136 |
| Jan 21, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | -2.78% | 17,076 |
| Jan 20, 2026 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | 0.62% | 13,701 |
| Jan 19, 2026 | 323.00 | 326.00 | 320.00 | 322.00 | 322.00 | -0.31% | 28,500 |
| Jan 16, 2026 | 324.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.92% | 19,305 |
| Jan 15, 2026 | 322.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | 35,645 |
| Jan 14, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.62% | 31,723 |
| Jan 13, 2026 | 324.00 | 328.00 | 320.50 | 322.00 | 322.00 | -0.62% | 65,554 |
| Jan 12, 2026 | 322.00 | 330.00 | 310.00 | 324.00 | 324.00 | -0.61% | 57,922 |
| Jan 9, 2026 | 325.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 100,485 |
| Jan 8, 2026 | 304.00 | 330.00 | 302.00 | 326.00 | 326.00 | 4.49% | 79,100 |
| Jan 7, 2026 | 306.00 | 312.00 | 310.00 | 312.00 | 312.00 | 1.63% | 27,693 |
| Jan 6, 2026 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | - | 16,319 |
| Jan 5, 2026 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 1.66% | 19,769 |
| Jan 2, 2026 | 285.00 | 310.00 | 280.00 | 302.00 | 302.00 | 5.96% | 26,394 |
| Dec 31, 2025 | 303.00 | 306.00 | 282.10 | 285.00 | 285.00 | -6.86% | 31,930 |
| Dec 30, 2025 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.66% | 60,926 |
| Dec 29, 2025 | 284.00 | 304.00 | 280.00 | 304.00 | 304.00 | 7.04% | 49,689 |
| Dec 24, 2025 | 296.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.07% | 8,207 |
| Dec 23, 2025 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 22,056 |
| Dec 22, 2025 | 284.00 | 300.00 | 280.00 | 294.00 | 294.00 | 3.52% | 36,060 |
| Dec 19, 2025 | 284.00 | 288.89 | 280.00 | 284.00 | 284.00 | -0.70% | 26,395 |
| Dec 18, 2025 | 285.00 | 290.00 | 280.00 | 286.00 | 286.00 | - | 36,141 |
| Dec 17, 2025 | 281.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 27,481 |
| Dec 16, 2025 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 49,594 |
| Dec 15, 2025 | 292.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 20,471 |
| Dec 12, 2025 | 292.00 | 300.00 | 284.00 | 290.00 | 290.00 | 0.69% | 18,089 |
| Dec 11, 2025 | 285.00 | 290.00 | 280.00 | 288.00 | 288.00 | 1.41% | 32,654 |
| Dec 10, 2025 | 294.02 | 284.00 | 284.00 | 284.00 | 284.00 | -4.38% | 31,641 |
| Dec 9, 2025 | 300.00 | 306.00 | 294.00 | 297.00 | 297.00 | 1.02% | 51,323 |
| Dec 8, 2025 | 297.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.01% | 9,415 |
| 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 |