1. Share Prices

  2. Water Intelligence PLC (WATR)

297.00p+3.00 (+1.02%)05 Dec 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
Dec 5, 2025297.00p300.00p294.00p297.00p14,715
Dec 4, 2025294.00p300.00p290.00p294.00p13,358
Dec 3, 2025294.00p300.00p291.00p294.00p23,719
Dec 2, 2025293.00p302.00p290.00p294.00p59,877
Dec 1, 2025298.00p300.00p290.00p292.00p40,594
Nov 28, 2025298.00p300.00p290.00p298.00p33,999
Nov 27, 2025301.00p306.00p295.12p300.00p22,413
Nov 26, 2025302.00p308.00p296.00p298.00p20,019
Nov 25, 2025298.00p308.00p296.00p302.00p40,084
Nov 24, 2025298.00p300.00p296.00p298.00p8,148
Nov 21, 2025304.00p308.00p295.23p298.00p31,178
Nov 20, 2025300.00p308.00p300.00p304.00p13,429
Nov 19, 2025304.00p308.00p300.00p304.00p25,833
Nov 18, 2025304.00p308.00p300.00p300.00p43,751
Nov 17, 2025308.00p314.40p305.00p308.00p44,822
Nov 14, 2025308.00p316.00p300.00p308.00p84,595
Nov 13, 2025315.00p316.00p300.00p308.00p69,700
Nov 12, 2025307.00p320.00p304.00p316.00p118,604
Nov 11, 2025291.00p310.00p284.00p304.00p94,799
Nov 10, 2025287.00p296.41p284.60p289.50p72,494
Nov 7, 2025285.00p290.00p280.50p284.00p119,438
Nov 6, 2025274.00p290.00p272.00p280.00p189,048
Nov 5, 2025266.00p290.00p264.00p272.00p181,091
Nov 4, 2025263.00p266.00p260.72p264.00p24,883
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, 2025268.00p264.00p264.00p264.00p13,808
Oct 27, 2025266.00p272.00p260.00p268.00p13,134
Oct 24, 2025272.00p274.00p262.00p270.00p47,766
Oct 23, 2025272.00p270.80p270.00p270.00p24,200
Oct 22, 2025270.00p274.00p266.00p270.00p30,148
Oct 21, 2025266.00p274.00p262.00p270.00p18,543
Oct 20, 2025262.00p270.00p260.00p266.00p38,597
Oct 17, 2025270.00p274.00p257.75p262.00p74,223
Oct 16, 2025290.00p290.00p276.00p280.00p37,905
Oct 15, 2025277.00p300.00p274.00p290.00p33,422
Oct 14, 2025277.00p280.00p270.00p276.00p40,698
Oct 13, 2025285.00p290.00p278.00p278.00p30,612
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, 2025301.80p310.00p290.00p300.00p98,331
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.