UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,294.65 -1,864.61 (-3.87%)
Water Intelligence plc (WATR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 337.70 | 350.00 | 335.00 | 340.00 | 340.00 | 44,990 |
| 30 Apr 2024 | 327.50 | 340.00 | 326.50 | 332.00 | 332.00 | 48,919 |
| 29 Apr 2024 | 327.50 | 335.00 | 325.30 | 327.50 | 327.50 | 14,881 |
| 26 Apr 2024 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 5,142 |
| 25 Apr 2024 | 325.00 | 326.00 | 319.00 | 327.50 | 327.50 | 7,795 |
| 24 Apr 2024 | 325.00 | 324.49 | 317.76 | 325.00 | 325.00 | 2,531 |
| 23 Apr 2024 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 4,076 |
| 22 Apr 2024 | 325.00 | 335.00 | 317.40 | 320.00 | 320.00 | 3,653 |
| 19 Apr 2024 | 325.00 | 330.00 | 315.00 | 325.00 | 325.00 | 3,770 |
| 18 Apr 2024 | 325.00 | 335.00 | 317.00 | 325.00 | 325.00 | 4,035 |
| 17 Apr 2024 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 6,819 |
| 16 Apr 2024 | 332.50 | 335.00 | 315.00 | 325.00 | 325.00 | 10,445 |
| 15 Apr 2024 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | 4,663 |
| 12 Apr 2024 | 337.50 | 345.00 | 330.00 | 332.50 | 332.50 | 7,014 |
| 11 Apr 2024 | 337.50 | 345.00 | 330.00 | 337.50 | 337.50 | 5,911 |
| 10 Apr 2024 | 327.50 | 345.00 | 330.00 | 337.50 | 337.50 | 34,120 |
| 09 Apr 2024 | 317.50 | 335.00 | 316.60 | 327.50 | 327.50 | 41,289 |
| 08 Apr 2024 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 22,889 |
| 05 Apr 2024 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 10,030 |
| 04 Apr 2024 | 317.50 | 320.00 | 316.80 | 317.50 | 317.50 | 11,894 |
| 03 Apr 2024 | 317.50 | 320.00 | 316.80 | 317.50 | 317.50 | 2,375 |
| 02 Apr 2024 | 317.50 | 320.00 | 315.00 | 320.00 | 320.00 | 33,018 |
| 28 Mar 2024 | 317.50 | 320.00 | 315.70 | 318.00 | 318.00 | 17,059 |
| 27 Mar 2024 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 19,275 |
| 26 Mar 2024 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 47,572 |
| 25 Mar 2024 | 327.50 | 330.00 | 315.30 | 325.00 | 325.00 | 44,770 |
| 22 Mar 2024 | 327.50 | 330.00 | 325.00 | 327.00 | 327.00 | 15,354 |
| 21 Mar 2024 | 327.50 | 332.04 | 326.00 | 327.50 | 327.50 | 21,356 |
| 20 Mar 2024 | 332.50 | 335.00 | 320.00 | 327.50 | 327.50 | 11,170 |
| 19 Mar 2024 | 340.00 | 340.00 | 330.00 | 332.50 | 332.50 | 49,856 |
| 18 Mar 2024 | 340.00 | 345.00 | 330.00 | 340.00 | 340.00 | 8,324 |
| 15 Mar 2024 | 345.00 | 350.00 | 335.75 | 340.00 | 340.00 | 4,062 |
| 14 Mar 2024 | 345.00 | 350.00 | 340.50 | 345.00 | 345.00 | 1,745 |
| 13 Mar 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 10,826 |
| 12 Mar 2024 | 345.00 | 350.00 | 335.00 | 345.00 | 345.00 | 2,403 |
| 11 Mar 2024 | 345.00 | 347.00 | 331.50 | 340.00 | 340.00 | 14,700 |
| 08 Mar 2024 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 10,235 |
| 07 Mar 2024 | 350.00 | 355.00 | 342.00 | 345.00 | 345.00 | 53,104 |
| 06 Mar 2024 | 360.00 | 365.00 | 345.00 | 350.00 | 350.00 | 18,990 |
| 05 Mar 2024 | 360.00 | 365.00 | 353.24 | 360.00 | 360.00 | 4,352 |
| 04 Mar 2024 | 362.50 | 370.00 | 353.33 | 360.00 | 360.00 | 8,283 |
| 01 Mar 2024 | 365.00 | 370.00 | 355.75 | 362.50 | 362.50 | 23,914 |
| 29 Feb 2024 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | 19,536 |
| 28 Feb 2024 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 4,954 |
| 27 Feb 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 10,806 |
| 26 Feb 2024 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 6,458 |
| 23 Feb 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 15,645 |
| 22 Feb 2024 | 370.00 | 371.00 | 365.00 | 370.00 | 370.00 | 25,765 |
| 21 Feb 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 2,044 |
| 20 Feb 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 646 |
| 19 Feb 2024 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 5,330 |
| 16 Feb 2024 | 377.50 | 381.44 | 365.00 | 370.00 | 370.00 | 11,948 |
| 15 Feb 2024 | 390.00 | 394.00 | 370.18 | 377.50 | 377.50 | 116,128 |
| 14 Feb 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 8,860 |
| 13 Feb 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 19,831 |
| 12 Feb 2024 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | 8,944 |
| 09 Feb 2024 | 390.00 | 392.00 | 385.00 | 390.00 | 390.00 | 3,378 |
| 08 Feb 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 43,410 |
| 07 Feb 2024 | 387.50 | 394.00 | 385.60 | 386.00 | 386.00 | 5,497 |
| 06 Feb 2024 | 387.50 | 385.25 | 380.00 | 387.50 | 387.50 | 1,482 |
| 05 Feb 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 18,527 |
| 02 Feb 2024 | 387.50 | 395.00 | 380.90 | 387.50 | 387.50 | 1,821 |
| 01 Feb 2024 | 380.00 | 395.00 | 380.00 | 390.00 | 390.00 | 24,532 |
| 31 Jan 2024 | 380.00 | 390.00 | 372.00 | 380.00 | 380.00 | 5,557 |
| 30 Jan 2024 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 14,296 |
| 29 Jan 2024 | 370.00 | 385.00 | 366.00 | 380.00 | 380.00 | 19,563 |
| 26 Jan 2024 | 367.50 | 373.00 | 365.00 | 372.50 | 372.50 | 6,037 |
| 25 Jan 2024 | 365.00 | 380.00 | 365.00 | 372.50 | 372.50 | 31,008 |
| 24 Jan 2024 | 360.00 | 370.00 | 356.00 | 365.00 | 365.00 | 82,265 |
| 23 Jan 2024 | 355.00 | 360.00 | 359.49 | 360.00 | 360.00 | 5,571 |
| 22 Jan 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 13,042 |
| 19 Jan 2024 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 7,064 |
| 18 Jan 2024 | 355.00 | 357.50 | 350.00 | 355.00 | 355.00 | 14,141 |
| 17 Jan 2024 | 357.50 | 365.00 | 350.00 | 355.00 | 355.00 | 16,285 |
| 16 Jan 2024 | 357.50 | 365.00 | 350.20 | 365.00 | 365.00 | 42,253 |
| 15 Jan 2024 | 351.15 | 365.00 | 350.00 | 357.50 | 357.50 | 19,863 |
| 12 Jan 2024 | 365.00 | 365.00 | 350.00 | 357.50 | 357.50 | 25,191 |
| 11 Jan 2024 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | 24,724 |
| 10 Jan 2024 | 385.00 | 385.00 | 370.00 | 375.00 | 375.00 | 15,041 |
| 09 Jan 2024 | 390.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,200 |
| 08 Jan 2024 | 395.00 | 395.00 | 386.50 | 390.00 | 390.00 | 4,067 |
| 05 Jan 2024 | 400.00 | 405.00 | 390.00 | 395.00 | 395.00 | 8,891 |
| 04 Jan 2024 | 402.50 | 405.00 | 395.00 | 400.00 | 400.00 | 11,762 |
| 03 Jan 2024 | 405.00 | 405.00 | 400.00 | 402.50 | 402.50 | 10,714 |
| 02 Jan 2024 | 405.00 | 407.00 | 399.00 | 402.50 | 402.50 | 7,074 |
| 29 Dec 2023 | 405.00 | 410.00 | 401.50 | 405.00 | 405.00 | 22 |
| 28 Dec 2023 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | 10,071 |
| 27 Dec 2023 | 410.00 | 420.00 | 410.00 | 410.00 | 410.00 | 2,769 |
| 22 Dec 2023 | 410.00 | 420.00 | 402.00 | 410.00 | 410.00 | 594 |
| 21 Dec 2023 | 412.50 | 433.00 | 400.00 | 410.00 | 410.00 | 14,264 |
| 20 Dec 2023 | 412.50 | 424.81 | 412.72 | 412.50 | 412.50 | 11,008 |
| 19 Dec 2023 | 417.50 | 430.00 | 412.00 | 412.50 | 412.50 | 4,103 |
| 18 Dec 2023 | 410.00 | 420.00 | 408.00 | 417.50 | 417.50 | 5,957 |
| 15 Dec 2023 | 392.50 | 419.00 | 388.00 | 410.00 | 410.00 | 15,376 |
| 14 Dec 2023 | 395.00 | 400.00 | 386.04 | 400.00 | 400.00 | 51,615 |
| 13 Dec 2023 | 392.50 | 400.00 | 386.00 | 392.50 | 392.50 | 6,208 |
| 12 Dec 2023 | 392.50 | 400.00 | 385.90 | 392.50 | 392.50 | 1,770 |
| 11 Dec 2023 | 405.00 | 406.00 | 385.00 | 400.00 | 400.00 | 37,096 |
| 08 Dec 2023 | 395.00 | 419.00 | 395.10 | 400.00 | 400.00 | 44,143 |
| 07 Dec 2023 | 387.50 | 400.00 | 392.75 | 400.00 | 400.00 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.