1. Share Prices

  2. Water Intelligence PLC (WATR)

280.00p+8.00 (+2.86%)07 Nov 2025, 15:18
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
Nov 6, 2025274.00p290.00p272.00p280.00p189,048
Nov 5, 2025266.00p290.00p264.00p272.00p181,091
Nov 4, 2025263.00p266.00p260.00p264.00p28,962
Nov 3, 2025263.00p266.00p260.00p263.00p34,655
Oct 31, 2025263.00p266.00p260.00p263.00p24,356
Oct 30, 2025266.00p268.00p260.00p260.00p13,302
Oct 29, 2025266.00p268.00p264.00p266.00p23,504
Oct 28, 2025268.00p274.00p264.00p264.00p26,111
Oct 27, 2025266.00p272.00p260.00p268.00p13,134
Oct 24, 2025272.00p274.00p262.00p270.00p47,766
Oct 23, 2025272.00p274.00p270.00p270.00p25,457
Oct 22, 2025270.00p274.00p266.00p270.00p30,148
Oct 21, 2025266.00p274.00p262.00p270.00p32,163
Oct 20, 2025262.00p270.00p260.00p266.00p38,597
Oct 17, 2025270.00p274.00p257.75p262.00p74,223
Oct 16, 2025290.00p290.00p270.00p276.00p39,397
Oct 15, 2025277.00p300.00p274.00p290.00p33,422
Oct 14, 2025277.00p280.00p270.00p276.00p40,698
Oct 13, 2025285.00p290.00p274.00p278.00p35,334
Oct 10, 2025288.00p300.00p280.00p284.00p36,111
Oct 9, 2025293.00p300.00p286.00p286.00p80,368
Oct 8, 2025300.00p304.00p290.00p298.00p49,072
Oct 7, 2025304.00p310.00p290.00p300.00p98,331
Oct 6, 2025289.00p317.50p284.00p300.00p121,075
Oct 3, 2025275.00p300.00p270.00p285.00p115,050
Oct 2, 2025275.00p280.00p270.00p278.00p54,681
Oct 1, 2025275.00p280.00p270.00p278.00p61,541
Sep 30, 2025275.00p280.00p270.00p276.00p91,747
Sep 29, 2025275.00p280.00p270.00p275.00p84,265
Sep 26, 2025269.00p274.00p264.00p270.00p32,502
Sep 25, 2025272.00p274.00p264.00p270.00p25,710
Sep 24, 2025272.00p276.00p262.00p270.00p36,890
Sep 23, 2025292.00p294.00p270.00p270.00p42,296
Sep 22, 2025294.00p298.00p287.00p288.00p25,653
Sep 19, 2025295.00p300.00p290.00p296.00p7,321
Sep 18, 2025306.00p310.00p290.00p300.00p23,725
Sep 17, 2025306.00p310.00p302.00p306.00p7,964
Sep 16, 2025306.00p310.00p302.00p304.00p13,012
Sep 15, 2025306.00p310.00p302.00p302.00p11,762
Sep 12, 2025311.00p310.00p302.00p306.00p8,762
Sep 11, 2025311.00p319.80p298.00p306.00p4,647
Sep 10, 2025311.00p320.00p302.00p311.00p2,764
Sep 9, 2025306.00p319.10p302.00p302.00p23,222
Sep 8, 2025306.00p310.00p302.00p310.00p12,101
Sep 5, 2025306.00p310.00p300.00p300.00p9,101
Sep 4, 2025306.00p310.00p302.00p302.00p3,020
Sep 3, 2025306.00p310.00p302.00p302.00p7,620
Sep 2, 2025306.00p310.00p305.00p310.00p2,788
Sep 1, 2025305.00p310.00p300.00p302.00p6,091
Aug 29, 2025304.00p310.00p298.00p300.00p12,679
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.6216.13
Oxford Nanopore Technologies PLC141.005.46
Hikma Pharmaceuticals PLC1,596.004.86
Jtc PLC1,348.004.33
Coca-Cola Europacific Partners PLC6,935.903.37
Wpp PLC278.903.18