1. Share Prices

  2. Water Intelligence PLC (WATR)

300.00p-4.00 (-1.32%)05 Aug 2025, 17:01
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
Aug 5, 2025305.00p310.00p300.00p300.00p28,767
Aug 4, 2025315.00p320.00p300.00p304.00p33,610
Aug 1, 2025315.00p320.00p310.00p316.00p29,339
Jul 31, 2025320.00p330.00p310.00p312.00p27,621
Jul 30, 2025315.00p330.00p310.00p314.00p42,033
Jul 29, 2025315.00p320.00p315.00p320.00p37,530
Jul 28, 2025315.00p320.00p313.20p315.00p18,474
Jul 25, 2025315.00p319.50p310.00p315.00p24,230
Jul 24, 2025315.00p320.00p310.00p310.00p41,934
Jul 23, 2025315.00p320.00p310.00p316.00p83,503
Jul 22, 2025315.00p320.00p310.00p316.00p19,211
Jul 21, 2025319.95p320.00p310.00p315.00p19,970
Jul 18, 2025320.00p330.00p310.00p318.00p48,039
Jul 17, 2025320.00p330.00p310.00p324.00p9,295
Jul 16, 2025315.00p330.00p310.00p320.00p26,417
Jul 15, 2025325.00p340.00p310.00p315.00p12,249
Jul 14, 2025325.00p330.00p310.00p320.00p28,718
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
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.