Wilmington plc - WIL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	307	307	307	313	305.5	6,189
November 06, 2025	306.5	310	310	313	306.5	267,019
November 05, 2025	312.25	308	308	318	305.75	17,883
November 04, 2025	314.27	312	312	320	312	5,673
November 03, 2025	321	313	313	321	313	7,382
October 31, 2025	315	311	311	317	311	8,761
October 30, 2025	324.48	310	310	325	310	563,185
October 29, 2025	326	325	325	336	325	15,705
October 28, 2025	330	325	325	337	325	4,190
October 27, 2025	335	330	330	337	330	300,180
October 24, 2025	328	332	332	343	328	924,130
October 23, 2025	325	325	325	340	325	33,328
October 22, 2025	331	330	330	339	327	235,766
October 21, 2025	343	329	329	343	324	109,448
October 20, 2025	350	326	326	359	326	165,920
October 17, 2025	350	350	350	358	350	1,554
October 16, 2025	350	350	350	359	350	62,493
October 15, 2025	350	350	350	359	350	27,273
October 14, 2025	360	350	350	360	350	35,136
October 13, 2025	350	358	358	359	350	12,514
October 10, 2025	354.5	355	355	359	350	109,671
October 09, 2025	347	350	350	352	344	158,753
October 08, 2025	340	347	347	349.2	340	169,850
October 07, 2025	340	336	336	341.97	331	57,813
October 06, 2025	331	334	334	340	331	31,355
October 03, 2025	339	330	330	339	324	46,839
October 02, 2025	320	328	328	328	320	2.62M
October 01, 2025	337	325	325	337	323.4	212,561
September 30, 2025	322	325	325	334	322	487,042
September 29, 2025	330	326	326	340	320.9	57,853
September 26, 2025	340	328	328	344	328	34,720
September 25, 2025	332	340	340	344.87	332	49,494
September 24, 2025	339	340	340	340	330	7,859
September 23, 2025	325.68	330	330	339	318	81,191
September 22, 2025	345	335	335	354	315	122,988
September 19, 2025	343.04	335	335	359	335	19,690
September 18, 2025	351.38	344	344	359	344	3,284
September 17, 2025	352	344	344	352	343.28	3,182
September 16, 2025	342	342	342	359	340	7,156
September 15, 2025	341	346.5	346.5	351.4	341	17,183
September 12, 2025	358	348	348	358	340	9,701
September 11, 2025	358.34	350	350	369	350	6,168
September 10, 2025	356	350	350	363.88	350	29,279
September 09, 2025	351.2	355	355	365.62	351.2	7,169
September 08, 2025	353.02	360	360	365	345	36,250
September 05, 2025	339.66	347	347	347	336	42,442
September 04, 2025	348	340	340	348	340	14,619
September 03, 2025	350	345	345	350	345	7,859
September 02, 2025	345	346	346	350	343	262,428
September 01, 2025	350	345	345	350	340	147,190
August 29, 2025	336	345	345	350	336	8,534
August 28, 2025	339	350	350	350	336	2,647
August 27, 2025	337	340	340	350	337	2,156
August 26, 2025	331	345	345	350	331	679
August 22, 2025	355	348	348	355	348	434
August 21, 2025	345	345	345	345	331	7,068
August 20, 2025	340	345	345	349	335	275,273
August 19, 2025	349	349	349	349	331	292
August 18, 2025	331	331	331	349	331	1,916
August 15, 2025	348	335	335	348	335	13,207

Wilmington plc (WIL.L) LSE