WH Ireland Group plc - WHI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.05	1.1	1.1	1.26	0.91	395,980
October 16, 2025	1.05	1.05	1.05	1.05	0.93	46,752
October 15, 2025	1.1	1.05	1.05	1.1	0.91	18,654
October 14, 2025	1.2	1.1	1.1	1.27	1	105,560
October 13, 2025	1.25	1.2	1.2	1.25	1	975,167
October 10, 2025	1.5	1.25	1.25	1.64	1.1	1.01M
October 09, 2025	1	1.5	1.5	1.5	0.8	8.44M
October 08, 2025	0.4	1.25	1.25	1.35	0.4	9.8M
October 07, 2025	0.4	0.4	0.4	0.44	0.4	11,364
October 06, 2025	0.4	0.4	0.4	0.4	0.4	610,000
October 03, 2025	0.4	0.4	0.4	0.4	0.4	610,000
October 02, 2025	0.4	0.4	0.4	0.4	0.3	177,195
October 01, 2025	0.45	0.4	0.4	0.45	0.3	575,622
September 30, 2025	0.45	0.31	0.31	0.45	0.31	7,000
September 29, 2025	0.45	0.45	0.45	0.51	0.45	3,049
September 26, 2025	0.5	0.45	0.45	0.5	0.38	298,946
September 25, 2025	0.55	0.5	0.5	0.55	0.4	490,754
September 24, 2025	0.55	0.55	0.55	0.55	0.42	1,356
September 23, 2025	0.55	0.55	0.55	0.68	0.55	573,011
September 22, 2025	0.55	0.55	0.55	0.68	0.3	2.87M
September 19, 2025	2.3	2.3	2.3	2.49	2.3	83,867
September 18, 2025	2.3	2.3	2.3	2.3	2.3	11.6M
September 17, 2025	2.3	2.3	2.3	2.3	2.3	11.6M
September 16, 2025	2.2	2.3	2.3	2.3	2.2	800,000
September 15, 2025	2.2	2.2	2.2	2.2	2.2	6.71M
September 12, 2025	2.5	2.2	2.2	2.5	2.2	571,178
September 11, 2025	2.2	2.2	2.2	2.39	2	571,178
September 10, 2025	2.2	2.2	2.2	2.2	2.2	13.38M
September 09, 2025	2.2	2.2	2.2	2.24	2.2	892,324
September 08, 2025	2.2	2.2	2.2	2.2	1.9	1.46M
September 05, 2025	2.2	2.2	2.2	2.2	2.2	915
September 04, 2025	2.2	2.2	2.2	2.2	2.2	915
September 03, 2025	2.2	2.2	2.2	2.2	2.2	480
September 02, 2025	2.2	2.2	2.2	2.2	2.01	30
September 01, 2025	2.2	2.2	2.2	2.2	2.2	0
August 29, 2025	2.2	2.2	2.2	2.2	2.2	0
August 28, 2025	2.2	2.2	2.2	2.2	2.2	0
August 27, 2025	2.39	2.2	2.2	2.39	2.2	520
August 26, 2025	2.2	2.2	2.2	2.2	2.2	0
August 22, 2025	2.2	2.2	2.2	2.2	2.2	0
August 21, 2025	2.2	2.2	2.2	2.2	2.2	0
August 20, 2025	2.38	2.2	2.2	2.38	2.2	20,670
August 19, 2025	2.2	2.2	2.2	2.2	2.2	0
August 18, 2025	2.2	2.2	2.2	2.2	2.2	0
August 15, 2025	2.2	2.2	2.2	2.2	2.2	0
August 14, 2025	2.39	2.2	2.2	2.39	2.2	18
August 13, 2025	2.2	2.2	2.2	2.2	2.2	0
August 12, 2025	2.39	2.2	2.2	2.39	2.2	418
August 11, 2025	2.2	2.2	2.2	2.2	2.2	0
August 08, 2025	2.39	2.2	2.2	2.39	2.2	20
August 07, 2025	2.38	2.2	2.2	2.39	2.2	12,107
August 06, 2025	2.2	2.2	2.2	2.2	2.2	0
August 05, 2025	2.2	2.2	2.2	2.2	2.2	0
August 04, 2025	2.2	2.2	2.2	2.2	2.2	0
August 01, 2025	2.2	2.2	2.2	2.2	2.2	0
July 31, 2025	2.2	2.2	2.2	2.2	2.2	0
July 30, 2025	2.2	2.2	2.2	2.2	2.2	0
July 29, 2025	2.01	2.2	2.2	2.2	2.01	8
July 28, 2025	2.2	2.2	2.2	2.2	2.2	0
July 25, 2025	2.2	2.2	2.2	2.2	2.2	0

WH Ireland Group plc (WHI.L) LSE