Wilmington plc (WIL.L) LSE
260.00
+5(+1.96%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
260.00
+5(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 260 | 260 | 260 | 260 | 255 | 6,361 |
| March 12, 2026 | 260 | 255 | 255 | 260 | 255 | 3.03M |
| March 11, 2026 | 258.39 | 255 | 255 | 264 | 255 | 36,453 |
| March 10, 2026 | 255.5 | 255 | 255 | 259.38 | 246 | 88,096 |
| March 09, 2026 | 269.7 | 250 | 250 | 276 | 250 | 232,521 |
| March 06, 2026 | 273.36 | 270 | 270 | 277 | 269 | 30,387 |
| March 05, 2026 | 270.62 | 270 | 270 | 274 | 266.8 | 146,865 |
| March 04, 2026 | 289 | 265 | 265 | 289 | 265 | 93,232 |
| March 03, 2026 | 290 | 282 | 282 | 290 | 275 | 133,903 |
| March 02, 2026 | 290 | 289 | 289 | 290 | 283 | 33,693 |
| February 27, 2026 | 281.9 | 285 | 285 | 289 | 281 | 204,112 |
| February 26, 2026 | 282.1 | 285 | 285 | 292 | 276 | 2.94M |
| February 25, 2026 | 276 | 278 | 278 | 288 | 275 | 211,756 |
| February 24, 2026 | 278 | 280 | 280 | 285 | 276.3 | 191,113 |
| February 23, 2026 | 283 | 278 | 278 | 283 | 276 | 76,215 |
| February 20, 2026 | 277 | 282 | 0 | 282 | 276 | 2,077 |
| February 19, 2026 | 280 | 279 | 0 | 280 | 275 | 31,364 |
| February 18, 2026 | 290 | 278 | 0 | 290 | 278 | 1.28M |
| February 17, 2026 | 280 | 286 | 0 | 286 | 276 | 60,848 |
| February 16, 2026 | 280 | 276 | 0 | 280 | 275 | 312,843 |
| February 13, 2026 | 282.5 | 275 | 0 | 282.5 | 275 | 930,028 |
| February 12, 2026 | 277 | 282 | 0 | 289 | 277 | 378,314 |
| February 11, 2026 | 283 | 277 | 0 | 283 | 277 | 39,346 |
| February 10, 2026 | 284.63 | 283 | 0 | 285.6 | 275 | 222,660 |
| February 09, 2026 | 283 | 286 | 0 | 290 | 283 | 7,656 |
| February 06, 2026 | 290.6 | 285 | 0 | 290.6 | 282.88 | 68,338 |
| February 05, 2026 | 288.86 | 296 | 0 | 296 | 283 | 147,374 |
| February 04, 2026 | 293.71 | 296 | 0 | 300 | 288.6 | 264,083 |
| February 03, 2026 | 298.74 | 294 | 0 | 299 | 289 | 122,695 |
| February 02, 2026 | 300 | 303 | 0 | 305 | 296 | 270,688 |
| January 30, 2026 | 302 | 298 | 0 | 302 | 292 | 131,488 |
| January 29, 2026 | 296 | 290 | 0 | 299 | 290 | 155,319 |
| January 28, 2026 | 303 | 303 | 0 | 303 | 297.27 | 2,804 |
| January 27, 2026 | 294 | 302 | 0 | 302 | 291 | 25,370 |
| January 26, 2026 | 290 | 292 | 0 | 296 | 290 | 7,195 |
| January 23, 2026 | 296 | 293 | 0 | 296 | 290 | 35,141 |
| January 22, 2026 | 290 | 292 | 0 | 297 | 286 | 33,429 |
| January 21, 2026 | 290 | 291 | 0 | 293 | 290 | 111,846 |
| January 20, 2026 | 293.25 | 291 | 0 | 295 | 290 | 18,694 |
| January 19, 2026 | 293.38 | 294.5 | 0 | 294.99 | 293.33 | 6,262 |
| January 16, 2026 | 293 | 295 | 0 | 300 | 290 | 37,855 |
| January 15, 2026 | 294.27 | 295 | 0 | 295 | 293 | 35,606 |
| January 14, 2026 | 290 | 294 | 0 | 295 | 290 | 20,840 |
| January 13, 2026 | 287.34 | 295 | 0 | 295 | 287.34 | 33,848 |
| January 12, 2026 | 293 | 289 | 0 | 295 | 286 | 31,230 |
| January 09, 2026 | 295 | 295 | 0 | 297 | 292 | 28,885 |
| January 08, 2026 | 291.38 | 295 | 0 | 296 | 290 | 426,739 |
| January 07, 2026 | 288 | 293 | 0 | 293 | 288 | 92,796 |
| January 06, 2026 | 294 | 292 | 0 | 294 | 285 | 200,640 |
| January 05, 2026 | 308 | 294 | 0 | 308.4 | 290 | 53,041 |
| January 02, 2026 | 299 | 312 | 0 | 312 | 299 | 29,038 |
| December 31, 2025 | 300 | 296 | 0 | 300 | 296 | 1,194 |
| December 30, 2025 | 298 | 295 | 0 | 299.75 | 293 | 57,463 |
| December 29, 2025 | 297.65 | 295 | 0 | 309 | 295 | 36,453 |
| December 24, 2025 | 306 | 300 | 0 | 307 | 298 | 20,789 |
| December 23, 2025 | 300 | 304 | 0 | 306 | 299.27 | 21,098 |
| December 22, 2025 | 286 | 299 | 0 | 300 | 286 | 13,374 |
| December 19, 2025 | 289 | 298 | 0 | 299 | 289 | 86,802 |
| December 18, 2025 | 292 | 289.5 | 0 | 292 | 289.27 | 2,876 |
| December 17, 2025 | 298 | 292 | 0 | 299 | 288 | 250,120 |