Stock listing
LSE:WATR Water Intelligence plc Share Price
Home listing (LSE) of Water Intelligence plc
Follow Water Intelligence plc into a list and get an email when it puts out news.
Share price · LSE:WATR
280.00p GBX (pence) 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 275.00p – 285.00p GBX (pence)Oct 30, 2026
- Volume
- 26,212 sharesOct 30, 2026
- Market cap
- £46.98M GBPAt the close on Oct 30, 2026 · price × 16.78M shares outstanding
- 52-week range
- 210.00p – 360.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £96,949 GBPMedian day 25,267 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:WATR · Home | 280.00p GBX (pence) | 0.00 (0.0%) | 26,212 | 285.00p | 285.00p | 275.00p | 280.00p | Close on Oct 30, 2026 |
| OTC:WTLLF | $3.62 USD | +0.02 (+0.6%) | 41,700 | $3.615 | $3.63 | $3.615 | $3.60 | Close on Oct 23, 2026 |
| Frankfurt:PHRE | €3.12 EUR | +0.08 (+2.6%) | — | €3.10 | €3.12 | €3.10 | €3.04 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:WATR · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 280.00p | 0.00 | 0.0% | 285.00p | 285.00p | 275.00p | 26,212 | |
| 280.00p | +5.00 | +1.8% | 277.51p | 285.00p | 275.00p | 55,633 | |
| 275.00p | 0.00 | 0.0% | 272.80p | 280.00p | 270.00p | 16,756 | |
| 275.00p | +5.00 | +1.9% | 277.00p | 280.00p | 272.35p | 14,179 | |
| 270.00p | -5.00 | -1.8% | 272.88p | 280.00p | 270.00p | 15,637 | |
| 275.00p | +5.00 | +1.9% | 270.00p | 280.00p | 265.00p | 23,402 | |
| 270.00p | 0.00 | 0.0% | 270.00p | 275.00p | 265.00p | 13,097 | |
| 270.00p | +5.00 | +1.9% | 260.00p | 272.40p | 255.00p | 22,398 | |
| 265.00p | +5.00 | +1.9% | 260.00p | 265.00p | 258.51p | 25,500 | |
| 260.00p | 0.00 | 0.0% | 260.00p | 265.00p | 255.00p | 6,949 | |
| 260.00p | -3.00 | -1.1% | 260.00p | 264.00p | 256.51p | 17,930 | |
| 263.00p | +0.50 | +0.2% | 262.50p | 265.00p | 255.00p | 40,517 | |
| 262.50p | -12.50 | -4.5% | 270.00p | 275.00p | 260.00p | 30,141 | |
| 275.00p | -2.50 | -0.9% | 277.50p | 285.00p | 265.00p | 24,362 | |
| 277.50p | +5.00 | +1.8% | 275.00p | 285.00p | 270.00p | 35,534 | |
| 272.50p | -5.00 | -1.8% | 277.50p | 280.00p | 265.00p | 69,274 | |
| 277.50p | -19.50 | -6.6% | 297.50p | 300.00p | 274.50p | 48,756 | |
| 297.00p | -21.00 | -6.6% | 310.00p | 310.00p | 295.00p | 78,684 | |
| 318.00p | +1.00 | +0.3% | 317.50p | 325.00p | 307.51p | 46,877 | |
| 317.00p | +17.00 | +5.7% | 320.00p | 323.00p | 315.00p | 28,384 | |
| 300.00p | -22.50 | -7.0% | 322.50p | 325.00p | 300.00p | 41,500 | |
| 322.50p | +4.50 | +1.4% | 322.50p | 325.00p | 318.67p | 51,681 | |
| 318.00p | -24.50 | -7.2% | 342.50p | 345.00p | 318.00p | 146,898 | |
| 342.50p | +10.00 | +3.0% | 332.50p | 346.25p | 330.00p | 43,101 | |
| 332.50p | +7.50 | +2.3% | 325.00p | 339.25p | 320.00p | 27,926 | |
| 325.00p | 0.00 | 0.0% | 325.00p | 330.00p | 315.00p | 1,482 | |
| 325.00p | 0.00 | 0.0% | 325.00p | 330.00p | 320.00p | 9,470 | |
| 325.00p | 0.00 | 0.0% | 322.50p | 330.00p | 319.83p | 5,196 | |
| 325.00p | +2.50 | +0.8% | 322.50p | 330.00p | 315.00p | 4,759 | |
| 322.50p | +5.00 | +1.6% | 317.50p | 330.00p | 315.00p | 7,894 | |
| 317.50p | 0.00 | 0.0% | 317.50p | 320.00p | 315.00p | 5,429 | |
| 317.50p | -6.50 | -2.0% | 317.50p | 322.00p | 315.00p | 30,963 | |
| 324.00p | -1.00 | -0.3% | 325.00p | 330.00p | 320.00p | 23,264 | |
| 325.00p | 0.00 | 0.0% | 322.50p | 330.00p | 320.00p | 17,527 | |
| 325.00p | -10.00 | -3.0% | 340.00p | 345.00p | 316.00p | 63,913 | |
| 335.00p | -10.00 | -2.9% | 345.00p | 350.00p | 335.00p | 70,984 | |
| 345.00p | -2.50 | -0.7% | 347.50p | 350.00p | 340.00p | 17,812 | |
| 347.50p | +0.50 | +0.1% | 347.50p | 350.00p | 345.00p | 17,325 | |
| 347.00p | -5.50 | -1.6% | 352.50p | 355.00p | 345.00p | 26,776 | |
| 352.50p | +2.50 | +0.7% | 352.50p | 355.00p | 350.00p | 29,205 | |
| 350.00p | -3.00 | -0.8% | 352.50p | 355.00p | 350.00p | 17,109 | |
| 353.00p | +3.00 | +0.9% | 350.00p | 355.00p | 350.00p | 21,762 | |
| 350.00p | +5.00 | +1.4% | 345.00p | 355.00p | 345.00p | 12,304 | |
| 345.00p | 0.00 | 0.0% | 345.00p | 350.00p | 340.00p | 63,461 | |
| 345.00p | +2.50 | +0.7% | 342.50p | 350.00p | 340.00p | 36,945 | |
| 342.50p | -2.50 | -0.7% | 342.50p | 350.00p | 340.00p | 26,754 | |
| 345.00p | +10.00 | +3.0% | 342.50p | 345.00p | 340.00p | 27,724 | |
| 335.00p | -3.00 | -0.9% | 342.50p | 345.00p | 335.00p | 12,454 | |
| 338.00p | 0.00 | 0.0% | 342.50p | 345.00p | 338.00p | 25,496 | |
| 338.00p | -4.00 | -1.2% | 342.50p | 345.00p | 338.00p | 39,840 | |
| 342.00p | -3.00 | -0.9% | 345.00p | 350.00p | 340.00p | 11,680 | |
| 345.00p | 0.00 | 0.0% | 345.00p | 350.00p | 340.00p | 41,643 | |
| 345.00p | -10.00 | -2.8% | 355.00p | 360.00p | 340.00p | 32,906 | |
| 355.00p | +15.00 | +4.4% | 335.00p | 360.00p | 330.00p | 98,443 | |
| 340.00p | +22.00 | +6.9% | 320.00p | 340.00p | 320.00p | 68,300 | |
| 318.00p | +2.00 | +0.6% | 320.00p | 325.00p | 310.00p | 24,193 | |
| 316.00p | +10.00 | +3.3% | 307.50p | 325.00p | 304.80p | 43,673 | |
| 306.00p | 0.00 | 0.0% | 307.50p | 315.00p | 300.00p | 25,038 | |
| 306.00p | -1.50 | -0.5% | 307.50p | 315.00p | 300.00p | 24,422 | |
| 307.50p | 0.00 | 0.0% | 307.50p | 315.00p | 300.00p | 13,705 | |
| 307.50p | 0.00 | 0.0% | 307.50p | 315.00p | 300.00p | 5,434 | |
| 307.50p | 0.00 | 0.0% | 307.50p | 315.00p | 300.00p | 6,286 | |
| 307.50p | +0.50 | +0.2% | 307.50p | 315.00p | 300.00p | 6,824 | |
| 307.00p | -0.50 | -0.2% | 307.50p | 315.00p | 294.00p | 33,444 | |
| 307.50p | 0.00 | 0.0% | 307.50p | 315.00p | 300.00p | 10,628 | |
| 307.50p | -6.50 | -2.1% | 315.00p | 320.00p | 303.75p | 13,957 |
- Ticker
- LSE:WATR
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Nov 2, 2026
Total Voting Rights
Latest news
Transaction in Own Shares & Total Voting Rights
Oct 21, 2026
Closed 270.00p (+1.9%) on Oct 21, 2026
Transaction in Own Shares and Total Voting Rights
Oct 13, 2026
Closed 275.00p (-0.9%) on Oct 13, 2026
Strategic Reacquisition of Alabama Franchise
Oct 12, 2026
Closed 277.50p (+1.8%) on Oct 12, 2026
Interim Results
Sep 30, 2026
Closed 318.00p (-7.2%) on Sep 30, 2026
Change of Nominated Adviser
Jul 31, 2026
Closed 307.50p (0.0%) on Jul 31, 2026
Audited Results for Year Ended 31 December 2025
Jun 18, 2026
Closed 255.00p (+3.0%) on Jun 18, 2026
2025 Full Year Trading Update & Board Change
Mar 17, 2026
Closed 265.00p (0.0%) on Mar 17, 2026
Preferred Partnership Agreement with BlueBot
Mar 2, 2026
Closed 307.00p (+3.7%) on Mar 2, 2026
Holding(s) in Company
Jan 19, 2026
Closed 322.00p (-0.3%) on Jan 19, 2026
Water Intelligence plc on 6ix
- News releases
- 22 in the last 12 months · 207 in all · newest Nov 2, 2026 · oldest 2010
Where Water Intelligence plc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:WATR · Home listing · This page | LSE | United Kingdom | GBX |
| OTC:WTLLF | OTC | United States | USD |
| Frankfurt:PHRE | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Water Intelligence plc.