Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Water Intelligence

Date Open High Low Close* Volume
08/09/2025 306.00p 310.00p 302.00p 310.00p 12102
05/09/2025 306.00p 310.00p 300.00p 300.00p 9103
04/09/2025 306.00p 310.00p 302.00p 302.00p 3020
03/09/2025 306.00p 310.00p 302.00p 302.00p 7622
02/09/2025 306.00p 310.00p 305.00p 310.00p 2788
01/09/2025 305.00p 310.00p 300.00p 302.00p 6091
29/08/2025 304.00p 310.00p 298.00p 300.00p 12679
28/08/2025 304.00p 310.00p 298.00p 304.00p 8896
27/08/2025 304.00p 310.00p 298.00p 304.00p 1380
26/08/2025 304.00p 305.00p 298.00p 298.00p 15224
22/08/2025 295.00p 310.00p 290.00p 304.00p 13825
21/08/2025 305.00p 310.00p 290.10p 298.00p 23612
20/08/2025 305.00p 310.00p 300.00p 302.00p 15125
19/08/2025 310.00p 316.00p 300.00p 305.00p 21055
18/08/2025 310.00p 320.00p 300.00p 312.00p 25881
15/08/2025 310.00p 320.00p 300.00p 310.00p 16885
14/08/2025 310.00p 320.00p 300.00p 310.00p 17874
13/08/2025 310.00p 320.00p 300.00p 316.00p 31023
12/08/2025 310.00p 320.00p 300.00p 310.00p 6073
11/08/2025 310.00p 312.90p 300.00p 310.00p 3453
08/08/2025 310.00p 314.00p 300.00p 310.00p 1036
07/08/2025 315.00p 320.00p 300.00p 320.00p 4673
06/08/2025 305.00p 320.00p 300.00p 320.00p 43118
05/08/2025 305.00p 310.00p 300.00p 300.00p 28768
04/08/2025 315.00p 320.00p 300.00p 304.00p 29611
01/08/2025 315.00p 320.00p 310.00p 316.00p 24339
31/07/2025 320.00p 330.00p 310.00p 312.00p 27623
30/07/2025 315.00p 330.00p 310.00p 314.00p 37033
29/07/2025 315.00p 320.00p 315.00p 320.00p 37530
28/07/2025 315.00p 320.00p 313.20p 315.00p 18474
25/07/2025 315.00p 319.50p 310.00p 315.00p 24230
24/07/2025 315.00p 320.00p 310.00p 310.00p 41934
23/07/2025 315.00p 320.00p 310.00p 316.00p 83503
22/07/2025 315.00p 320.00p 310.00p 316.00p 19212
21/07/2025 315.00p 320.00p 310.00p 315.00p 19972
18/07/2025 320.00p 330.00p 310.00p 318.00p 48040
17/07/2025 320.00p 330.00p 310.00p 324.00p 9296
16/07/2025 315.00p 330.00p 310.00p 320.00p 10221
15/07/2025 325.00p 340.00p 310.00p 315.00p 12251
14/07/2025 325.00p 330.00p 310.00p 320.00p 28718
11/07/2025 330.00p 340.00p 320.00p 320.00p 28853
10/07/2025 335.00p 340.00p 320.00p 336.00p 17195
09/07/2025 335.00p 336.00p 330.00p 336.00p 12279
08/07/2025 335.00p 340.00p 330.00p 330.00p 42140
07/07/2025 335.00p 340.00p 330.00p 335.00p 18039
04/07/2025 335.00p 340.00p 330.00p 335.00p 35528
03/07/2025 345.00p 350.00p 330.00p 340.00p 14634
02/07/2025 345.00p 350.00p 340.00p 342.00p 21373
01/07/2025 345.00p 350.00p 340.00p 342.00p 27555
30/06/2025 345.00p 350.00p 340.00p 350.00p 18071
27/06/2025 345.00p 350.00p 340.00p 345.00p 12510
26/06/2025 345.00p 350.00p 340.00p 345.00p 10045
25/06/2025 340.00p 350.00p 340.00p 346.00p 7839
24/06/2025 340.00p 350.00p 340.00p 350.00p 4307
23/06/2025 340.00p 349.00p 335.00p 346.00p 15918
20/06/2025 355.00p 360.00p 333.34p 340.00p 43626
19/06/2025 355.00p 355.00p 350.00p 355.00p 7080
18/06/2025 365.00p 370.00p 341.00p 354.00p 27836
17/06/2025 360.00p 370.00p 360.00p 368.00p 6253
16/06/2025 370.00p 380.00p 350.00p 352.00p 14859
13/06/2025 375.00p 390.00p 354.84p 370.00p 17303
12/06/2025 375.00p 390.00p 360.00p 375.00p 16167
11/06/2025 375.00p 380.00p 370.00p 376.00p 7648
10/06/2025 375.00p 390.00p 360.00p 380.00p 7304
09/06/2025 375.00p 380.00p 363.00p 380.00p 19169
06/06/2025 370.00p 390.00p 360.00p 370.00p 22628
05/06/2025 370.00p 380.00p 360.00p 368.00p 15291
04/06/2025 350.00p 375.00p 340.00p 370.00p 64082
03/06/2025 345.00p 360.00p 340.00p 350.00p 15101
02/06/2025 362.00p 370.00p 340.50p 345.00p 50393
30/05/2025 365.00p 380.00p 354.00p 362.00p 22759
29/05/2025 365.00p 370.00p 360.00p 364.00p 10357
28/05/2025 355.00p 370.00p 350.00p 365.00p 41373
27/05/2025 346.00p 364.00p 340.00p 364.00p 68245
23/05/2025 339.00p 348.00p 330.00p 346.00p 60827
22/05/2025 350.00p 350.00p 322.00p 338.00p 100233
21/05/2025 350.00p 360.00p 342.00p 360.00p 14097
20/05/2025 355.00p 360.00p 342.00p 350.00p 15708
19/05/2025 355.00p 360.00p 350.00p 355.00p 14190
16/05/2025 355.00p 360.00p 355.00p 355.00p 5816
15/05/2025 350.00p 360.00p 340.00p 350.00p 13379
14/05/2025 350.00p 360.00p 340.00p 350.00p 45964
13/05/2025 350.00p 360.00p 340.00p 350.00p 14541
12/05/2025 341.00p 360.00p 341.00p 350.00p 15944
09/05/2025 339.00p 344.00p 336.00p 344.00p 14243
08/05/2025 330.00p 342.00p 330.00p 337.00p 5903
07/05/2025 330.00p 332.00p 320.00p 330.00p 11831
06/05/2025 339.00p 344.00p 330.00p 330.00p 7498
02/05/2025 339.00p 343.17p 334.00p 339.00p 10594
01/05/2025 339.00p 343.17p 335.00p 339.00p 4440
30/04/2025 337.00p 344.00p 330.70p 339.00p 12433
29/04/2025 335.00p 344.50p 332.00p 338.00p 58231
28/04/2025 329.00p 340.00p 320.00p 335.00p 21016
25/04/2025 326.00p 332.00p 326.00p 329.00p 11164
24/04/2025 326.00p 332.22p 326.00p 330.00p 14516
23/04/2025 332.00p 334.00p 325.14p 330.00p 33789
22/04/2025 328.00p 336.00p 320.00p 333.00p 40316
17/04/2025 328.00p 335.00p 320.00p 325.00p 7915
16/04/2025 328.00p 335.00p 327.55p 328.00p 12657
15/04/2025 328.00p 335.00p 322.00p 328.00p 8299
14/04/2025 328.00p 336.00p 320.00p 327.00p 18308
11/04/2025 326.00p 336.00p 320.00p 328.00p 15139
10/04/2025 320.00p 330.00p 320.00p 330.00p 18640
09/04/2025 315.00p 320.00p 306.00p 320.00p 15069
08/04/2025 313.00p 330.00p 311.00p 325.00p 8621
07/04/2025 307.00p 314.00p 288.00p 314.00p 33461
04/04/2025 335.00p 340.00p 310.00p 320.00p 36299
03/04/2025 345.00p 345.00p 330.00p 335.00p 15160
02/04/2025 340.00p 350.00p 330.00p 345.00p 7431
01/04/2025 340.00p 350.00p 330.00p 340.00p 14453
31/03/2025 340.00p 345.00p 335.00p 337.50p 25121
28/03/2025 340.00p 345.00p 335.00p 340.00p 49859
27/03/2025 335.00p 346.00p 330.00p 346.00p 86084
26/03/2025 335.00p 340.00p 330.00p 335.00p 21846
25/03/2025 352.50p 352.50p 320.00p 335.00p 44066
24/03/2025 352.50p 355.00p 350.00p 352.50p 2552
21/03/2025 352.50p 355.00p 350.00p 352.50p 11431
20/03/2025 352.50p 355.00p 350.00p 350.00p 25047
19/03/2025 352.50p 355.00p 350.00p 352.50p 15648
18/03/2025 362.50p 365.00p 350.00p 352.50p 42729
17/03/2025 367.50p 370.00p 360.00p 362.50p 24662
14/03/2025 367.50p 370.00p 366.30p 367.50p 53
13/03/2025 365.00p 370.00p 365.00p 367.50p 17568
12/03/2025 365.00p 370.00p 365.00p 365.00p 27960
11/03/2025 377.50p 380.00p 363.67p 370.00p 19208
10/03/2025 377.50p 385.00p 374.00p 377.50p 30810
07/03/2025 385.00p 385.00p 370.67p 377.50p 40833
06/03/2025 372.50p 393.50p 370.00p 386.00p 102653
05/03/2025 377.50p 380.00p 370.00p 372.50p 13293
04/03/2025 385.00p 390.00p 375.00p 377.50p 48130
03/03/2025 380.00p 390.00p 375.00p 385.00p 4630
28/02/2025 392.50p 395.00p 370.00p 377.50p 79924
27/02/2025 385.00p 400.00p 380.00p 395.00p 77093
26/02/2025 367.50p 400.00p 366.67p 385.00p 98688
25/02/2025 387.50p 390.00p 362.50p 365.00p 32021
24/02/2025 392.50p 395.00p 381.00p 387.50p 15923
21/02/2025 395.00p 395.00p 390.00p 395.00p 31938
20/02/2025 395.00p 395.00p 390.00p 395.00p 15684
19/02/2025 395.00p 400.00p 390.00p 395.00p 4294
18/02/2025 395.00p 397.00p 392.00p 395.00p 8788
17/02/2025 395.00p 397.50p 390.00p 395.00p 7939
14/02/2025 395.00p 395.00p 390.00p 395.00p 4893
13/02/2025 397.50p 397.50p 393.64p 395.00p 12594
12/02/2025 400.00p 400.00p 395.00p 397.50p 27965
11/02/2025 400.00p 400.00p 395.00p 400.00p 6818
10/02/2025 400.00p 402.50p 395.00p 400.00p 55342
07/02/2025 400.00p 405.00p 400.00p 400.00p 10226
06/02/2025 400.00p 405.00p 400.00p 400.00p 5613
05/02/2025 395.00p 405.00p 395.00p 397.50p 10170
04/02/2025 400.00p 400.00p 395.00p 397.50p 2125
03/02/2025 400.00p 402.45p 388.00p 400.00p 29376
31/01/2025 400.00p 405.00p 400.00p 400.00p 5031
30/01/2025 400.00p 402.50p 395.00p 400.00p 6568
29/01/2025 400.00p 402.50p 399.00p 400.00p 26870
28/01/2025 397.50p 403.00p 395.00p 400.00p 10748
27/01/2025 400.00p 404.00p 397.50p 399.00p 15197
24/01/2025 405.00p 410.00p 398.50p 400.00p 21545
23/01/2025 407.50p 408.75p 400.00p 405.00p 2921
22/01/2025 407.50p 409.40p 405.00p 407.50p 23035
21/01/2025 407.50p 410.00p 405.35p 410.00p 27438
20/01/2025 407.50p 410.00p 405.00p 407.50p 9762
17/01/2025 407.50p 410.00p 405.00p 407.50p 33310
16/01/2025 407.50p 408.33p 405.00p 407.50p 9664
15/01/2025 407.50p 410.00p 405.00p 407.50p 6270
14/01/2025 410.00p 413.50p 405.00p 410.00p 8871
13/01/2025 410.00p 412.00p 405.00p 410.00p 2317
10/01/2025 420.00p 421.88p 405.00p 410.00p 74497
09/01/2025 420.00p 422.15p 416.10p 420.00p 3487
08/01/2025 425.00p 429.80p 416.66p 420.00p 63056
07/01/2025 425.00p 430.00p 422.23p 425.00p 28075
06/01/2025 417.50p 430.00p 417.50p 425.00p 62479
03/01/2025 410.00p 420.00p 410.00p 415.00p 77432
02/01/2025 415.00p 420.00p 400.00p 410.00p 22301
31/12/2024 407.50p 415.00p 402.00p 412.50p 32349
30/12/2024 405.00p 415.00p 400.00p 407.50p 46863
27/12/2024 402.50p 410.00p 397.60p 405.00p 112882
24/12/2024 402.50p 405.00p 402.50p 402.50p 2500
23/12/2024 402.50p 404.00p 395.00p 402.50p 8464
20/12/2024 407.50p 408.00p 400.00p 402.50p 16339
19/12/2024 407.50p 410.00p 400.00p 407.50p 2742
18/12/2024 407.50p 415.00p 400.00p 407.50p 5092
17/12/2024 410.00p 416.90p 403.00p 407.50p 3546
16/12/2024 410.00p 416.90p 400.00p 410.00p 3382
13/12/2024 415.00p 420.00p 402.50p 410.00p 6192
12/12/2024 397.50p 420.00p 397.50p 412.00p 29165
11/12/2024 397.50p 405.00p 390.00p 397.50p 6703
10/12/2024 397.50p 405.00p 390.00p 397.50p 5152
09/12/2024 397.50p 405.00p 390.00p 397.50p 10313
06/12/2024 397.50p 405.00p 390.00p 397.50p 212629
05/12/2024 405.00p 410.00p 393.75p 397.50p 5540
04/12/2024 385.00p 400.00p 380.00p 397.50p 8239
03/12/2024 382.50p 390.00p 378.50p 385.00p 8289
02/12/2024 380.00p 388.00p 376.00p 382.50p 126389
29/11/2024 395.00p 395.00p 375.00p 380.00p 10697
28/11/2024 382.50p 395.00p 382.50p 395.00p 10035
27/11/2024 377.50p 390.00p 376.75p 382.50p 16203
26/11/2024 395.00p 395.00p 375.50p 377.50p 16293
25/11/2024 405.00p 406.00p 350.00p 395.00p 33989
22/11/2024 407.50p 407.50p 400.00p 405.00p 2363
21/11/2024 410.00p 417.00p 400.00p 407.50p 7794

*Close Price adjusted for both dividends and splits