WH Ireland Group plc (WHI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:40AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 24 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 23 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 19 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 Apr 2024 | 4.2500 | 4.1000 | 4.0000 | 4.2500 | 4.2500 | 59,171 |
| 17 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 10 Apr 2024 | 4.2500 | 4.1250 | 4.0000 | 4.2500 | 4.2500 | 7,598 |
| 09 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Apr 2024 | 4.2500 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | 4 |
| 05 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 9,727 |
| 03 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 24,000 |
| 02 Apr 2024 | 4.2500 | 4.1630 | 4.0000 | 4.2500 | 4.2500 | 6,581 |
| 28 Mar 2024 | 4.2500 | 4.2500 | 4.1630 | 4.2500 | 4.2500 | 2,650 |
| 27 Mar 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 4,615 |
| 26 Mar 2024 | 4.2500 | 4.1630 | 4.1630 | 4.2500 | 4.2500 | 3,615 |
| 25 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 21 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 19 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 14 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Mar 2024 | 4.2500 | 4.0500 | 4.0500 | 4.2500 | 4.2500 | 700 |
| 12 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Mar 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 1,636 |
| 08 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 07 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 Mar 2024 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 1,119 |
| 05 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 29 Feb 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 75,832 |
| 28 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 26 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 23,389 |
| 23 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Feb 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 238 |
| 21 Feb 2024 | 4.2500 | 3.5000 | 3.5000 | 4.2500 | 4.2500 | 27,000 |
| 20 Feb 2024 | 4.2500 | 4.2900 | 4.2900 | 4.2500 | 4.2500 | 93 |
| 19 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 Feb 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 19,925 |
| 15 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 Feb 2024 | 4.5000 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 175,000 |
| 13 Feb 2024 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 4.5000 | 7,500 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 09 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 08 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 07 Feb 2024 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 4.5000 | 38 |
| 06 Feb 2024 | 4.5000 | 4.3000 | 4.0000 | 4.5000 | 4.5000 | 21,912 |
| 05 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 02 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 01 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 31 Jan 2024 | 4.5000 | 4.4000 | 4.1000 | 4.5000 | 4.5000 | 5,136 |
| 30 Jan 2024 | 5.2500 | 4.6000 | 4.0000 | 4.5000 | 4.5000 | 233,596 |
| 29 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 26 Jan 2024 | 5.2500 | 4.6000 | 4.6000 | 5.5000 | 5.5000 | 25,000 |
| 25 Jan 2024 | 5.2500 | 4.6000 | 4.6000 | 5.5000 | 5.5000 | 1,000 |
| 24 Jan 2024 | 5.2500 | 4.5000 | 4.5000 | 5.5000 | 5.5000 | 2,000 |
| 23 Jan 2024 | 5.2500 | 5.4000 | 5.4000 | 5.5000 | 5.5000 | 3,003 |
| 22 Jan 2024 | 5.2500 | 4.5000 | 4.5000 | 5.2500 | 5.2500 | 21,452 |
| 19 Jan 2024 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 10,776 |
| 18 Jan 2024 | 5.5000 | 5.1000 | 5.0000 | 5.5000 | 5.5000 | 5,604 |
| 17 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 16 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 15 Jan 2024 | 5.9000 | 5.9000 | 5.1000 | 5.5000 | 5.5000 | 9,685 |
| 12 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 11 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 10 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 09 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 60,700 |
| 08 Jan 2024 | 5.5000 | 5.9300 | 5.0000 | 5.5000 | 5.5000 | 335,560 |
| 05 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 04 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 03 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 02 Jan 2024 | 5.7500 | 5.4000 | 4.6500 | 5.5000 | 5.5000 | 75,000 |
| 29 Dec 2023 | 5.5000 | 5.9500 | 5.4000 | 5.7500 | 5.7500 | 138,123 |
| 28 Dec 2023 | 3.7500 | 6.0000 | 3.3750 | 5.5000 | 5.5000 | 154,521 |
| 27 Dec 2023 | 3.5000 | 4.2000 | 3.3750 | 3.7500 | 3.7500 | 145,000 |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Dec 2023 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 20,000 |
| 20 Dec 2023 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 3.5000 | 1,400 |
| 19 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 Dec 2023 | 3.5000 | 3.0500 | 3.0500 | 3.5000 | 3.5000 | 9,065 |
| 15 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 632,000 |
| 14 Dec 2023 | 3.5000 | 3.8800 | 3.0500 | 3.5000 | 3.5000 | 10,083 |
| 13 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 12 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 11 Dec 2023 | 3.7500 | 3.2500 | 3.2500 | 3.7500 | 3.7500 | 2,400 |
| 08 Dec 2023 | 4.5000 | 4.1000 | 4.1000 | 3.7500 | 3.7500 | 20,676 |
| 07 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 06 Dec 2023 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 4.5000 | 7,000 |
| 05 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 01 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.