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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	349	334	334	349	334	1,083
August 13, 2025	338	340	340	349	338	24,211
August 12, 2025	348.8	345	345	358	341	69,595
August 11, 2025	347.36	333	333	350.28	333	14,277
August 08, 2025	334	340	340	350	334	23,346
August 07, 2025	350	334	334	350	334	6,888
August 06, 2025	338	340	340	350	338	25,392
August 05, 2025	334	348	348	349	334	27,762
August 04, 2025	349	340	340	349	337	7,880
August 01, 2025	331.89	348	348	348	331.89	20,289
July 31, 2025	334.84	340	340	347	332	50,903
July 30, 2025	323	331	331	347	321	18,037
July 29, 2025	331	340	340	340	318	263,917
July 28, 2025	331	330	330	331	311	21,755
July 25, 2025	329	321	321	329	311	55,943
July 24, 2025	330	324	324	330	315	11,216
July 23, 2025	324	318	318	324	303	1.11M
July 22, 2025	330	320	320	330	312	40,942
July 21, 2025	329	321.5	321.5	330	317.42	43,366
July 18, 2025	330	322	322	330	313	3,778
July 17, 2025	308	327	327	332	308	25,177
July 16, 2025	329	324	324	329	312	6,828
July 15, 2025	330	325	325	330	320	25,527
July 14, 2025	330	321	321	330	313.1	38,795
July 11, 2025	329	327	327	329	311.9	90,541
July 10, 2025	330	327	327	331	324	405,472
July 09, 2025	339	326	326	339	311	183,030
July 08, 2025	339	331	331	339	324.24	3,291
July 07, 2025	348	330	330	348	321	51,172
July 04, 2025	348	330	330	348	320	27,551
July 03, 2025	348	324	324	348	321.81	138,944
July 02, 2025	352	327	327	352	324	59,302
July 01, 2025	349	340	340	349	336	36,363
June 30, 2025	349	340	340	349	327.15	16,256
June 27, 2025	349	330	330	349	330	8,103
June 26, 2025	349	341	341	349	333	16,692
June 25, 2025	332.34	336	336	339	330	27,333
June 24, 2025	341	335	335	343	330	123,116
June 23, 2025	330.79	340	340	341	330.79	6,330
June 20, 2025	358.1	337	337	358.1	331.35	18,630
June 19, 2025	350	340	340	359	340	3,457
June 18, 2025	363	342	342	363	340	11,202
June 17, 2025	351	349	349	351	341	12,691
June 16, 2025	363	347	347	363	342	19,404

Wilmington plc (WIL.L) LSE