LSE - Delayed Quote GBp
Water Intelligence plc (WATR.L)
370.00
-5.00
(-1.33%)
At close: 3:47:59 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 360.00 | 390.00 | 354.84 | 370.00 | 370.00 | 17,303 |
| Jun 12, 2025 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | 16,167 |
| Jun 11, 2025 | 375.00 | 380.00 | 370.00 | 376.00 | 376.00 | 7,648 |
| Jun 10, 2025 | 375.00 | 390.00 | 360.00 | 380.00 | 380.00 | 7,302 |
| Jun 9, 2025 | 375.00 | 380.00 | 363.00 | 380.00 | 380.00 | 23,169 |
| Jun 6, 2025 | 370.00 | 390.00 | 360.00 | 370.00 | 370.00 | 22,627 |
| Jun 5, 2025 | 370.00 | 380.00 | 360.00 | 368.00 | 368.00 | 15,289 |
| Jun 4, 2025 | 350.00 | 375.00 | 340.00 | 370.00 | 370.00 | 64,083 |
| Jun 3, 2025 | 345.00 | 360.00 | 340.00 | 350.00 | 350.00 | 17,245 |
| Jun 2, 2025 | 362.00 | 370.00 | 340.50 | 345.00 | 345.00 | 50,394 |
| May 30, 2025 | 365.00 | 380.00 | 354.00 | 362.00 | 362.00 | 22,763 |
| May 29, 2025 | 365.00 | 370.00 | 360.00 | 364.00 | 364.00 | 10,358 |
| May 28, 2025 | 355.00 | 370.00 | 350.00 | 365.00 | 365.00 | 41,373 |
| May 27, 2025 | 346.00 | 364.00 | 340.00 | 364.00 | 364.00 | 68,248 |
| May 23, 2025 | 339.00 | 348.00 | 330.00 | 346.00 | 346.00 | 60,827 |
| May 22, 2025 | 350.00 | 350.00 | 322.00 | 338.00 | 338.00 | 107,053 |
| May 21, 2025 | 350.00 | 360.00 | 342.00 | 360.00 | 360.00 | 14,097 |
| May 20, 2025 | 355.00 | 360.00 | 342.00 | 350.00 | 350.00 | 15,708 |
| May 19, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 14,187 |
| May 16, 2025 | 355.00 | 360.00 | 355.00 | 355.00 | 355.00 | 5,816 |
| May 15, 2025 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 15,876 |
| May 14, 2025 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 55,464 |
| May 13, 2025 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 21,540 |
| May 12, 2025 | 341.00 | 360.00 | 343.25 | 350.00 | 350.00 | 29,443 |
| May 9, 2025 | 339.00 | 344.00 | 336.00 | 344.00 | 344.00 | 14,243 |
| May 8, 2025 | 330.00 | 342.00 | 330.00 | 337.00 | 337.00 | 5,903 |
| May 7, 2025 | 330.00 | 332.00 | 320.00 | 330.00 | 330.00 | 11,831 |
| May 6, 2025 | 339.00 | 344.00 | 332.00 | 330.00 | 330.00 | 7,498 |
| May 2, 2025 | 339.00 | 343.17 | 334.00 | 339.00 | 339.00 | 10,594 |
| May 1, 2025 | 339.00 | 343.17 | 335.00 | 339.00 | 339.00 | 6,940 |
| Apr 30, 2025 | 337.00 | 344.00 | 330.70 | 339.00 | 339.00 | 17,433 |
| Apr 29, 2025 | 335.00 | 344.50 | 332.00 | 338.00 | 338.00 | 58,231 |
| Apr 28, 2025 | 329.00 | 340.00 | 320.00 | 335.00 | 335.00 | 23,516 |
| Apr 25, 2025 | 326.00 | 332.00 | 330.00 | 329.00 | 329.00 | 30,427 |
| Apr 24, 2025 | 326.00 | 332.22 | 330.00 | 330.00 | 330.00 | 14,516 |
| Apr 23, 2025 | 332.00 | 334.00 | 325.14 | 330.00 | 330.00 | 33,789 |
| Apr 22, 2025 | 328.00 | 336.00 | 320.00 | 333.00 | 333.00 | 40,316 |
| Apr 17, 2025 | 328.00 | 335.00 | 320.00 | 325.00 | 325.00 | 7,915 |
| Apr 16, 2025 | 328.00 | 335.00 | 327.55 | 328.00 | 328.00 | 12,657 |
| Apr 15, 2025 | 328.00 | 335.00 | 322.00 | 328.00 | 328.00 | 8,299 |
| Apr 14, 2025 | 328.00 | 336.00 | 320.00 | 327.00 | 327.00 | 18,308 |
| Apr 11, 2025 | 326.00 | 336.00 | 320.00 | 328.00 | 328.00 | 18,939 |
| Apr 10, 2025 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 18,640 |
| Apr 9, 2025 | 315.00 | 320.00 | 306.00 | 320.00 | 320.00 | 15,069 |
| Apr 8, 2025 | 313.00 | 330.00 | 311.00 | 325.00 | 325.00 | 8,621 |
| Apr 7, 2025 | 307.00 | 314.00 | 288.00 | 314.00 | 314.00 | 33,461 |
| Apr 4, 2025 | 335.00 | 340.00 | 310.00 | 320.00 | 320.00 | 36,299 |
| Apr 3, 2025 | 345.00 | 344.50 | 330.00 | 335.00 | 335.00 | 18,127 |
| Apr 2, 2025 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 7,431 |
| Apr 1, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 14,453 |
| Mar 31, 2025 | 340.00 | 345.00 | 335.00 | 337.50 | 337.50 | 25,121 |
| Mar 28, 2025 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 49,859 |
| Mar 27, 2025 | 335.00 | 346.00 | 330.00 | 346.00 | 346.00 | 86,084 |
| Mar 26, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 21,846 |
| Mar 25, 2025 | 352.50 | 350.00 | 320.00 | 335.00 | 335.00 | 44,066 |
| Mar 24, 2025 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 2,552 |
| Mar 21, 2025 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 11,431 |
| Mar 20, 2025 | 352.50 | 355.00 | 350.00 | 350.00 | 350.00 | 25,047 |
| Mar 19, 2025 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 15,648 |
| Mar 18, 2025 | 362.50 | 365.00 | 350.00 | 352.50 | 352.50 | 42,729 |
| Mar 17, 2025 | 367.50 | 370.00 | 360.00 | 362.50 | 362.50 | 24,662 |
| Mar 14, 2025 | 367.50 | 370.00 | 366.30 | 367.50 | 367.50 | 53 |
| Mar 13, 2025 | 365.00 | 370.00 | 365.00 | 367.50 | 367.50 | 27,568 |
| Mar 12, 2025 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 27,960 |
| Mar 11, 2025 | 377.50 | 380.00 | 363.67 | 370.00 | 370.00 | 19,208 |
| Mar 10, 2025 | 377.50 | 385.00 | 374.00 | 377.50 | 377.50 | 30,810 |
| Mar 7, 2025 | 385.00 | 384.50 | 370.67 | 377.50 | 377.50 | 40,833 |
| Mar 6, 2025 | 372.50 | 393.50 | 370.00 | 386.00 | 386.00 | 102,653 |
| Mar 5, 2025 | 377.50 | 380.00 | 370.00 | 372.50 | 372.50 | 13,293 |
| Mar 4, 2025 | 385.00 | 390.00 | 375.00 | 377.50 | 377.50 | 48,130 |
| Mar 3, 2025 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 4,630 |
| Feb 28, 2025 | 392.50 | 395.00 | 370.00 | 377.50 | 377.50 | 79,924 |
| Feb 27, 2025 | 385.00 | 400.00 | 380.00 | 395.00 | 395.00 | 87,093 |
| Feb 26, 2025 | 367.50 | 400.00 | 366.67 | 385.00 | 385.00 | 98,688 |
| Feb 25, 2025 | 387.50 | 390.00 | 362.50 | 365.00 | 365.00 | 39,521 |
| Feb 24, 2025 | 392.50 | 395.00 | 381.00 | 387.50 | 387.50 | 23,575 |
| Feb 21, 2025 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 31,938 |
| Feb 20, 2025 | 395.00 | 393.00 | 390.00 | 395.00 | 395.00 | 15,684 |
| Feb 19, 2025 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 4,294 |
| Feb 18, 2025 | 395.00 | 397.00 | 392.00 | 395.00 | 395.00 | 8,788 |
| Feb 17, 2025 | 395.00 | 397.50 | 390.00 | 395.00 | 395.00 | 7,939 |
| Feb 14, 2025 | 395.00 | 394.40 | 390.00 | 395.00 | 395.00 | 8,373 |
| Feb 13, 2025 | 397.50 | 397.50 | 393.64 | 395.00 | 395.00 | 12,594 |
| Feb 12, 2025 | 400.00 | 400.00 | 395.00 | 397.50 | 397.50 | 27,965 |
| Feb 11, 2025 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 6,818 |
| Feb 10, 2025 | 400.00 | 402.50 | 395.00 | 400.00 | 400.00 | 55,342 |
| Feb 7, 2025 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 10,226 |
| Feb 6, 2025 | 400.00 | 405.00 | 400.50 | 400.00 | 400.00 | 13,113 |
| Feb 5, 2025 | 395.00 | 405.00 | 395.00 | 397.50 | 397.50 | 10,170 |
| Feb 4, 2025 | 400.00 | 400.00 | 395.00 | 397.50 | 397.50 | 2,125 |
| Feb 3, 2025 | 400.00 | 402.45 | 388.00 | 400.00 | 400.00 | 29,376 |
| Jan 31, 2025 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 5,031 |
| Jan 30, 2025 | 400.00 | 402.50 | 395.00 | 400.00 | 400.00 | 6,568 |
| Jan 29, 2025 | 400.00 | 402.50 | 399.00 | 400.00 | 400.00 | 26,870 |
| Jan 28, 2025 | 397.50 | 403.00 | 395.00 | 400.00 | 400.00 | 10,748 |
| Jan 27, 2025 | 400.00 | 404.00 | 397.50 | 399.00 | 399.00 | 19,197 |
| Jan 24, 2025 | 405.00 | 410.00 | 398.50 | 400.00 | 400.00 | 21,545 |
| Jan 23, 2025 | 407.50 | 408.75 | 400.00 | 405.00 | 405.00 | 2,921 |
| Jan 22, 2025 | 407.50 | 409.40 | 405.00 | 407.50 | 407.50 | 23,035 |
| Jan 21, 2025 | 407.50 | 410.00 | 405.35 | 410.00 | 410.00 | 44,938 |
| Jan 20, 2025 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | 9,762 |
| Jan 17, 2025 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | 33,310 |
| Jan 16, 2025 | 407.50 | 407.00 | 405.00 | 407.50 | 407.50 | 9,664 |
| Jan 15, 2025 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | 11,270 |
| Jan 14, 2025 | 410.00 | 413.50 | 405.00 | 410.00 | 410.00 | 8,871 |
| Jan 13, 2025 | 410.00 | 412.00 | 405.00 | 410.00 | 410.00 | 2,317 |
| Jan 10, 2025 | 420.00 | 421.88 | 405.00 | 410.00 | 410.00 | 79,497 |
| Jan 9, 2025 | 420.00 | 422.15 | 416.10 | 420.00 | 420.00 | 3,487 |
| Jan 8, 2025 | 425.00 | 429.80 | 416.67 | 420.00 | 420.00 | 72,742 |
| Jan 7, 2025 | 425.00 | 430.00 | 422.23 | 425.00 | 425.00 | 36,883 |
| Jan 6, 2025 | 417.50 | 430.00 | 420.00 | 425.00 | 425.00 | 71,287 |
| Jan 3, 2025 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 77,432 |
| Jan 2, 2025 | 415.00 | 420.00 | 400.00 | 410.00 | 410.00 | 22,301 |
| Dec 31, 2024 | 407.50 | 415.00 | 402.00 | 412.50 | 412.50 | 32,349 |
| Dec 30, 2024 | 405.00 | 415.00 | 400.00 | 407.50 | 407.50 | 46,863 |
| Dec 27, 2024 | 402.50 | 410.00 | 397.60 | 405.00 | 405.00 | 117,882 |
| Dec 24, 2024 | 402.50 | 405.00 | 405.00 | 402.50 | 402.50 | 2,500 |
| Dec 23, 2024 | 402.50 | 404.00 | 395.00 | 402.50 | 402.50 | 8,464 |
| Dec 20, 2024 | 407.50 | 408.00 | 400.00 | 402.50 | 402.50 | 22,787 |
| Dec 19, 2024 | 407.50 | 410.00 | 400.00 | 407.50 | 407.50 | 2,742 |
| Dec 18, 2024 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 5,092 |
| Dec 17, 2024 | 410.00 | 416.90 | 403.00 | 407.50 | 407.50 | 3,546 |
| Dec 16, 2024 | 410.00 | 416.90 | 400.00 | 410.00 | 410.00 | 3,382 |
| Dec 13, 2024 | 415.00 | 420.00 | 402.50 | 410.00 | 410.00 | 6,192 |
| Dec 12, 2024 | 397.50 | 420.00 | 401.00 | 412.00 | 412.00 | 29,165 |
| Dec 11, 2024 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 6,703 |
| Dec 10, 2024 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 5,152 |
| Dec 9, 2024 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 10,313 |
| Dec 6, 2024 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 212,629 |
| Dec 5, 2024 | 405.00 | 410.00 | 393.75 | 397.50 | 397.50 | 5,540 |
| Dec 4, 2024 | 385.00 | 400.00 | 380.00 | 397.50 | 397.50 | 8,239 |
| Dec 3, 2024 | 382.50 | 390.00 | 378.50 | 385.00 | 385.00 | 8,289 |
| Dec 2, 2024 | 380.00 | 388.00 | 376.00 | 382.50 | 382.50 | 154,392 |
| Nov 29, 2024 | 395.00 | 395.00 | 375.00 | 380.00 | 380.00 | 10,697 |
| Nov 28, 2024 | 382.50 | 395.00 | 386.00 | 395.00 | 395.00 | 10,035 |
| Nov 27, 2024 | 377.50 | 390.00 | 376.75 | 382.50 | 382.50 | 16,203 |
| Nov 26, 2024 | 395.00 | 390.25 | 375.50 | 377.50 | 377.50 | 16,293 |
| Nov 25, 2024 | 405.00 | 406.00 | 350.00 | 395.00 | 395.00 | 33,989 |
| Nov 22, 2024 | 407.50 | 407.20 | 400.00 | 405.00 | 405.00 | 2,363 |
| Nov 21, 2024 | 410.00 | 417.00 | 400.00 | 407.50 | 407.50 | 7,794 |
| Nov 20, 2024 | 417.50 | 420.00 | 400.00 | 410.00 | 410.00 | 15,840 |
| Nov 19, 2024 | 425.00 | 425.00 | 415.00 | 420.00 | 420.00 | 12,770 |
| Nov 18, 2024 | 427.50 | 428.00 | 420.00 | 425.00 | 425.00 | 2,986 |
| Nov 15, 2024 | 427.50 | 428.50 | 425.00 | 427.50 | 427.50 | 20,722 |
| Nov 14, 2024 | 427.50 | 430.00 | 425.00 | 427.50 | 427.50 | 9,351 |
| Nov 13, 2024 | 427.50 | 430.00 | 426.50 | 427.50 | 427.50 | 25,397 |
| Nov 12, 2024 | 427.50 | 430.00 | 425.00 | 427.50 | 427.50 | 66,039 |
| Nov 11, 2024 | 417.50 | 430.00 | 413.30 | 427.50 | 427.50 | 41,498 |
| Nov 8, 2024 | 410.00 | 420.00 | 403.50 | 417.50 | 417.50 | 7,178 |
| Nov 7, 2024 | 397.50 | 418.00 | 403.00 | 410.00 | 410.00 | 14,244 |
| Nov 6, 2024 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 12,250 |
| Nov 5, 2024 | 395.00 | 404.70 | 390.00 | 402.50 | 402.50 | 14,863 |
| Nov 4, 2024 | 382.50 | 400.00 | 384.00 | 395.00 | 395.00 | 33,965 |
| Nov 1, 2024 | 382.50 | 381.50 | 375.00 | 377.50 | 377.50 | 36,328 |
| Oct 31, 2024 | 382.50 | 385.00 | 376.00 | 382.50 | 382.50 | 15,184 |
| Oct 30, 2024 | 382.50 | 387.00 | 380.00 | 385.00 | 385.00 | 6,682 |
| Oct 29, 2024 | 382.50 | 385.00 | 380.75 | 382.50 | 382.50 | 1,490 |
| Oct 28, 2024 | 382.50 | 385.00 | 381.00 | 382.50 | 382.50 | 2,843 |
| Oct 25, 2024 | 382.50 | 385.00 | 380.00 | 382.50 | 382.50 | 8,590 |
| Oct 24, 2024 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 11,598 |
| Oct 23, 2024 | 387.50 | 395.00 | 385.00 | 387.50 | 387.50 | 16,786 |
| Oct 22, 2024 | 390.00 | 395.00 | 385.20 | 387.50 | 387.50 | 9,606 |
| Oct 21, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 18,705 |
| Oct 18, 2024 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 12,637 |
| Oct 17, 2024 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 147,704 |
| Oct 16, 2024 | 410.00 | 410.00 | 390.00 | 400.00 | 400.00 | 4,773 |
| Oct 15, 2024 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | 2,659 |
| Oct 14, 2024 | 415.00 | 420.00 | 400.00 | 410.00 | 410.00 | 7,558 |
| Oct 11, 2024 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 12,188 |
| Oct 10, 2024 | 415.00 | 415.00 | 411.25 | 415.00 | 415.00 | 3,964 |
| Oct 9, 2024 | 397.50 | 415.00 | 404.50 | 415.00 | 415.00 | 13,516 |
| Oct 8, 2024 | 397.50 | 410.00 | 388.75 | 397.50 | 397.50 | 4,298 |
| Oct 7, 2024 | 387.50 | 390.70 | 386.00 | 397.50 | 397.50 | 7,205 |
| Oct 4, 2024 | 395.00 | 398.00 | 385.00 | 387.50 | 387.50 | 8,047 |
| Oct 3, 2024 | 395.00 | 399.00 | 387.00 | 395.00 | 395.00 | 1,487 |
| Oct 2, 2024 | 395.00 | 400.00 | 387.00 | 395.00 | 395.00 | 11,261 |
| Oct 1, 2024 | 395.00 | 405.00 | 393.00 | 395.00 | 395.00 | 3,262 |
| Sep 30, 2024 | 397.50 | 410.00 | 387.50 | 395.00 | 395.00 | 7,207 |
| Sep 27, 2024 | 400.00 | 410.00 | 390.50 | 400.00 | 400.00 | 21,855 |
| Sep 26, 2024 | 397.50 | 400.00 | 395.00 | 400.00 | 400.00 | 10,572 |
| Sep 25, 2024 | 390.00 | 408.75 | 385.00 | 397.50 | 397.50 | 28,502 |
| Sep 24, 2024 | 385.00 | 390.00 | 388.95 | 385.00 | 385.00 | 2,312 |
| Sep 23, 2024 | 385.00 | 390.00 | 383.00 | 385.00 | 385.00 | 16,882 |
| Sep 20, 2024 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 8,699 |
| Sep 19, 2024 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 4,511 |
| Sep 18, 2024 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 17,631 |
| Sep 17, 2024 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 8,791 |
| Sep 16, 2024 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 3,163 |
| Sep 13, 2024 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | 11,865 |
| Sep 12, 2024 | 390.00 | 398.00 | 382.00 | 390.00 | 390.00 | 21,513 |
| Sep 11, 2024 | 397.50 | 397.50 | 380.00 | 390.00 | 390.00 | 7,201 |
| Sep 10, 2024 | 405.00 | 410.00 | 385.00 | 397.50 | 397.50 | 5,276 |
| Sep 9, 2024 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 1,450 |
| Sep 6, 2024 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 13,601 |
| Sep 5, 2024 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | 3,724 |
| Sep 4, 2024 | 410.00 | 420.00 | 398.00 | 410.00 | 410.00 | 10,682 |
| Sep 3, 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,827 |
| Sep 2, 2024 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 1,636 |
| Aug 30, 2024 | 410.00 | 420.00 | 400.00 | 400.00 | 400.00 | 11,203 |
| Aug 29, 2024 | 410.00 | 416.00 | 400.00 | 410.00 | 410.00 | 578 |
| Aug 28, 2024 | 410.00 | 420.00 | 406.00 | 410.00 | 410.00 | 1,294 |
| Aug 27, 2024 | 410.00 | 420.00 | 405.00 | 410.00 | 410.00 | 13,930 |
| Aug 23, 2024 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 5,474 |
| Aug 22, 2024 | 412.50 | 425.00 | 404.00 | 412.50 | 412.50 | 2,350 |
| Aug 21, 2024 | 417.50 | 425.00 | 404.00 | 412.50 | 412.50 | 4,609 |
| Aug 20, 2024 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 2,300 |
| Aug 19, 2024 | 417.50 | 425.00 | 410.75 | 417.50 | 417.50 | 8,943 |
| Aug 16, 2024 | 415.00 | 423.80 | 410.00 | 417.50 | 417.50 | 4,905 |
| Aug 15, 2024 | 422.50 | 430.00 | 410.50 | 412.00 | 412.00 | 9,245 |
| Aug 14, 2024 | 402.50 | 430.00 | 403.00 | 422.50 | 422.50 | 45,982 |
| Aug 13, 2024 | 395.00 | 415.00 | 390.00 | 402.50 | 402.50 | 19,817 |
| Aug 12, 2024 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 354 |
| Aug 9, 2024 | 400.00 | 401.90 | 390.00 | 390.00 | 390.00 | 9,946 |
| Aug 8, 2024 | 400.00 | 401.90 | 396.26 | 400.00 | 400.00 | 926 |
| Aug 7, 2024 | 402.50 | 403.72 | 392.00 | 400.00 | 400.00 | 11,127 |
| Aug 6, 2024 | 405.00 | 408.98 | 400.00 | 402.50 | 402.50 | 6,154 |
| Aug 5, 2024 | 415.00 | 420.00 | 400.26 | 405.00 | 405.00 | 3,142 |
| Aug 2, 2024 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 6,701 |
| Aug 1, 2024 | 407.50 | 420.00 | 400.00 | 415.00 | 415.00 | 4,368 |
| Jul 31, 2024 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 7,042 |
| Jul 30, 2024 | 395.00 | 409.75 | 391.36 | 407.50 | 407.50 | 26,056 |
| Jul 29, 2024 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 11,999 |
| Jul 26, 2024 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1,492 |
| Jul 25, 2024 | 400.00 | 405.00 | 390.00 | 399.00 | 399.00 | 16,766 |
| Jul 24, 2024 | 410.00 | 415.00 | 405.00 | 400.00 | 400.00 | 4,102 |
| Jul 23, 2024 | 410.00 | 406.66 | 405.00 | 410.00 | 410.00 | 2,742 |
| Jul 22, 2024 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 6,072 |
| Jul 19, 2024 | 410.00 | 415.00 | 406.00 | 410.00 | 410.00 | 4,083 |
| Jul 18, 2024 | 407.50 | 412.64 | 405.00 | 410.00 | 410.00 | 16,361 |
| Jul 17, 2024 | 410.00 | 415.00 | 405.00 | 407.50 | 407.50 | 5,604 |
| Jul 16, 2024 | 412.50 | 415.00 | 405.20 | 410.00 | 410.00 | 12,695 |
| Jul 15, 2024 | 417.50 | 423.50 | 410.30 | 412.50 | 412.50 | 17,801 |
| Jul 12, 2024 | 417.50 | 420.00 | 415.50 | 417.50 | 417.50 | 5,153 |
| Jul 11, 2024 | 417.50 | 420.00 | 415.05 | 417.50 | 417.50 | 12,312 |
| Jul 10, 2024 | 425.00 | 430.00 | 416.00 | 417.50 | 417.50 | 9,956 |
| Jul 9, 2024 | 432.50 | 450.00 | 420.00 | 422.50 | 422.50 | 58,048 |
| Jul 8, 2024 | 425.00 | 428.60 | 423.00 | 425.00 | 425.00 | 4,809 |
| Jul 5, 2024 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 11,902 |
| Jul 4, 2024 | 425.00 | 435.00 | 420.00 | 425.00 | 425.00 | 13,644 |
| Jul 3, 2024 | 420.00 | 432.00 | 418.00 | 418.00 | 418.00 | 10,351 |
| Jul 2, 2024 | 417.50 | 432.00 | 417.50 | 420.00 | 420.00 | 12,323 |
| Jul 1, 2024 | 415.00 | 425.00 | 413.80 | 415.00 | 415.00 | 4,374 |
| Jun 28, 2024 | 417.50 | 425.00 | 413.55 | 415.00 | 415.00 | 9,998 |
| Jun 27, 2024 | 397.50 | 425.00 | 408.00 | 420.00 | 420.00 | 17,150 |
| Jun 26, 2024 | 400.00 | 405.00 | 390.00 | 397.50 | 397.50 | 2,926 |
| Jun 25, 2024 | 397.50 | 410.00 | 400.00 | 400.00 | 400.00 | 1,486 |
| Jun 24, 2024 | 398.50 | 415.00 | 404.00 | 405.00 | 405.00 | 26,170 |
| Jun 21, 2024 | 398.50 | 410.00 | 396.00 | 405.00 | 405.00 | 3,898 |
| Jun 20, 2024 | 402.50 | 410.00 | 393.00 | 398.50 | 398.50 | 7,881 |
| Jun 19, 2024 | 402.50 | 411.00 | 396.50 | 402.50 | 402.50 | 3,524 |
| Jun 18, 2024 | 405.00 | 403.65 | 400.00 | 402.50 | 402.50 | 1,008 |
| Jun 17, 2024 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 10,156 |
| Jun 14, 2024 | 415.00 | 417.78 | 401.50 | 405.00 | 405.00 | 7,934 |
| Jun 13, 2024 | 417.50 | 420.00 | 413.00 | 415.00 | 415.00 | 12,455 |
Related Tickers
RST.L Restore plc
259.50
+0.97%
CPP.L CPPGroup Plc
81.25
0.00%
PLUX.VI PLUXEE NV
19.06
-3.30%
GLO.MU Global Payments Inc
66.76
-3.30%
RTO Rentokil Initial plc
23.61
-1.13%
VNET.L Vianet Group plc
84.50
0.00%
CTG.L Christie Group plc
132.50
-5.36%
TRNS Transcat, Inc.
79.31
+2.48%
GDI.TO GDI Integrated Facility Services Inc.
31.00
0.00%
INPST.AS InPost S.A.
13.97
-2.65%