Water Intelligence plc (AIM:WATR)
London
· Delayed Price · Currency is GBP · Price in GBX 257.00
+2.00 (0.78%)
Apr 28, 2026, 3:23 PM GMT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 36,473 |
| Apr 27, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 4,582 |
| Apr 24, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 12,952 |
| Apr 23, 2026 | 255.00 | 262.00 | 254.25 | 255.00 | 255.00 | - | 4,951 |
| Apr 22, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 8,007 |
| Apr 21, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | -1.92% | 22,985 |
| Apr 20, 2026 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.96% | 52,044 |
| Apr 17, 2026 | 241.00 | 255.00 | 255.00 | 255.00 | 255.00 | 4.94% | 39,326 |
| Apr 16, 2026 | 240.00 | 246.00 | 235.00 | 243.00 | 243.00 | 1.25% | 3,835 |
| Apr 15, 2026 | 235.00 | 245.00 | 230.00 | 240.00 | 240.00 | 2.13% | 13,386 |
| Apr 14, 2026 | 231.50 | 240.00 | 227.00 | 235.00 | 235.00 | 1.51% | 24,773 |
| Apr 13, 2026 | 235.00 | 236.00 | 236.00 | 231.50 | 231.50 | -0.64% | 17,571 |
| Apr 10, 2026 | 226.00 | 236.00 | 222.00 | 233.00 | 233.00 | 3.10% | 49,203 |
| Apr 9, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 21,798 |
| Apr 8, 2026 | 216.00 | 227.00 | 220.00 | 226.00 | 226.00 | - | 50,669 |
| Apr 7, 2026 | 217.00 | 226.00 | 217.00 | 226.00 | 226.00 | 6.10% | 31,793 |
| Apr 2, 2026 | 219.00 | 224.00 | 210.00 | 213.00 | 213.00 | -3.18% | 73,931 |
| Apr 1, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 1.85% | 60,621 |
| Mar 31, 2026 | 213.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.93% | 29,078 |
| Mar 30, 2026 | 234.00 | 226.00 | 214.00 | 214.00 | 214.00 | -10.83% | 57,762 |
| Mar 27, 2026 | 243.30 | 240.00 | 240.00 | 240.00 | 240.00 | -1.23% | 31,949 |
| Mar 26, 2026 | 255.00 | 256.00 | 240.00 | 243.00 | 243.00 | -4.71% | 41,629 |
| Mar 25, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 19,239 |
| Mar 24, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 1.19% | 39,522 |
| Mar 23, 2026 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | -6.67% | 121,661 |
| Mar 20, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 1.50% | 17,794 |
| Mar 19, 2026 | 270.00 | 280.00 | 260.00 | 266.00 | 266.00 | -1.48% | 64,951 |
| Mar 18, 2026 | 265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 1.89% | 46,777 |
| Mar 17, 2026 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | - | 67,515 |
| Mar 16, 2026 | 265.00 | 272.00 | 259.78 | 265.00 | 265.00 | - | 22,868 |
| Mar 13, 2026 | 283.00 | 290.00 | 261.51 | 265.00 | 265.00 | -6.36% | 34,399 |
| Mar 12, 2026 | 287.00 | 294.00 | 276.25 | 283.00 | 283.00 | -1.39% | 10,089 |
| Mar 11, 2026 | 287.00 | 294.00 | 280.00 | 287.00 | 287.00 | - | 3,150 |
| Mar 10, 2026 | 287.00 | 294.00 | 280.70 | 287.00 | 287.00 | -2.38% | 14,897 |
| Mar 9, 2026 | 291.00 | 294.00 | 280.00 | 294.00 | 294.00 | 1.03% | 7,006 |
| Mar 6, 2026 | 291.00 | 294.00 | 288.00 | 291.00 | 291.00 | 0.34% | 16,560 |
| Mar 5, 2026 | 291.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.34% | 4,846 |
| Mar 4, 2026 | 287.00 | 296.00 | 284.00 | 291.00 | 291.00 | 1.39% | 12,088 |
| Mar 3, 2026 | 307.00 | 314.00 | 284.00 | 287.00 | 287.00 | -6.51% | 39,123 |
| Mar 2, 2026 | 301.00 | 314.00 | 293.80 | 307.00 | 307.00 | 3.72% | 16,769 |
| Feb 27, 2026 | 305.00 | 310.00 | 292.00 | 296.00 | 296.00 | -1.33% | 14,598 |
| 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% | 39,366 |
| 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 | 280.00 | 286.00 | 286.00 | 1.06% | 34,685 |
| 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 | 304.00 | 304.00 | 291.50 | 302.00 | 302.00 | - | 43,629 |
| Feb 9, 2026 | 307.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.63% | 21,382 |
| 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 | 317.00 | 320.00 | 314.00 | 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 | 317.00 | 320.00 | 314.00 | 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 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 35,644 |
| Jan 14, 2026 | 325.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 37,723 |
| 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 | 305.00 | 312.00 | 300.00 | 312.00 | 312.00 | 1.63% | 27,692 |
| 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 | 293.00 | 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 | 285.00 | 290.00 | 280.00 | 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 | 295.00 | 296.00 | 282.23 | 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 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | - | 13,358 |
| Dec 3, 2025 | 294.00 | 300.00 | 291.00 | 294.00 | 294.00 | - | 23,720 |