1. Share Prices

  2. Water Intelligence PLC (WATR)

320.00p-16.00 (-4.76%)11 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Water Intelligence PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 11, 2025330.00p340.00p320.00p320.00p28,852
Jul 10, 2025335.00p340.00p320.00p336.00p17,195
Jul 9, 2025335.00p336.00p330.00p336.00p12,279
Jul 8, 2025335.00p340.00p330.00p330.00p44,378
Jul 7, 2025335.00p340.00p330.00p335.00p18,036
Jul 4, 2025335.00p340.00p330.00p335.00p39,528
Jul 3, 2025345.00p350.00p330.00p340.00p20,364
Jul 2, 2025345.00p350.00p340.00p342.00p21,373
Jul 1, 2025345.00p350.00p340.00p342.00p27,555
Jun 30, 2025345.00p350.00p340.00p350.00p18,071
Jun 27, 2025345.00p350.00p340.00p345.00p15,511
Jun 26, 2025345.00p350.00p340.00p345.00p10,045
Jun 25, 2025340.00p350.00p340.00p346.00p12,840
Jun 24, 2025340.00p350.00p341.00p350.00p4,307
Jun 23, 2025340.00p349.00p335.00p346.00p18,418
Jun 20, 2025355.00p360.00p333.34p340.00p43,626
Jun 19, 2025355.00p355.00p350.00p355.00p7,080
Jun 18, 2025365.00p370.00p341.00p354.00p27,835
Jun 17, 2025360.00p370.00p360.00p368.00p10,252
Jun 16, 2025370.00p380.00p350.00p352.00p16,608
Jun 13, 2025375.00p390.00p354.84p370.00p17,302
Jun 12, 2025375.00p390.00p360.00p375.00p16,167
Jun 11, 2025375.00p380.00p370.00p376.00p7,648
Jun 10, 2025375.00p390.00p360.00p380.00p7,302
Jun 9, 2025375.00p380.00p363.00p380.00p23,169
Jun 6, 2025370.00p390.00p360.00p370.00p22,627
Jun 5, 2025370.00p380.00p360.00p368.00p15,289
Jun 4, 2025350.00p375.00p340.00p370.00p64,083
Jun 3, 2025345.00p360.00p340.00p350.00p17,245
Jun 2, 2025362.00p370.00p340.50p345.00p50,394
May 30, 2025365.00p380.00p354.00p362.00p22,763
May 29, 2025365.00p370.00p360.00p364.00p10,358
May 28, 2025355.00p370.00p350.00p365.00p41,373
May 27, 2025346.00p364.00p340.00p364.00p68,248
May 23, 2025339.00p348.00p330.00p346.00p60,827
May 22, 2025350.00p350.00p322.00p338.00p107,053
May 21, 2025350.00p360.00p342.00p360.00p14,097
May 20, 2025355.00p360.00p342.00p350.00p15,708
May 19, 2025355.00p360.00p350.00p355.00p14,187
May 16, 2025355.00p360.00p355.00p355.00p5,816
May 15, 2025350.00p360.00p340.00p350.00p15,876
May 14, 2025350.00p360.00p340.00p350.00p55,464
May 13, 2025350.00p360.00p340.00p350.00p21,540
May 12, 2025341.00p360.00p343.25p350.00p29,443
May 9, 2025339.00p344.00p336.00p344.00p14,243
May 8, 2025330.00p342.00p330.00p337.00p5,903
May 7, 2025330.00p332.00p320.00p330.00p11,831
May 6, 2025339.00p344.00p332.00p330.00p7,498
May 2, 2025339.00p343.17p334.00p339.00p10,594
May 1, 2025339.00p343.17p335.00p339.00p6,940
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00