Wilmington plc (WIL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:16PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 367.00 | 367.00 | 361.24 | 366.65 | 366.65 | 2,732 |
| 29 Apr 2024 | 362.00 | 370.00 | 355.00 | 369.00 | 369.00 | 22,167 |
| 26 Apr 2024 | 359.00 | 369.00 | 351.00 | 368.00 | 368.00 | 55,107 |
| 25 Apr 2024 | 352.00 | 356.80 | 349.64 | 352.00 | 352.00 | 8,254 |
| 24 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 2,000 |
| 23 Apr 2024 | 361.00 | 361.00 | 350.40 | 360.00 | 360.00 | 4,530 |
| 22 Apr 2024 | 360.00 | 360.00 | 348.80 | 360.00 | 360.00 | 202,194 |
| 19 Apr 2024 | 357.00 | 361.00 | 348.80 | 357.00 | 357.00 | 277,603 |
| 18 Apr 2024 | 362.00 | 362.00 | 353.68 | 362.00 | 362.00 | 2,909 |
| 17 Apr 2024 | 358.00 | 361.00 | 340.00 | 361.00 | 361.00 | 792,240 |
| 16 Apr 2024 | 349.00 | 360.40 | 349.00 | 354.00 | 354.00 | 16,905 |
| 15 Apr 2024 | 354.00 | 362.00 | 354.00 | 354.00 | 354.00 | 12,899 |
| 12 Apr 2024 | 362.00 | 362.00 | 354.00 | 362.00 | 362.00 | 8,827 |
| 11 Apr 2024 | 355.00 | 359.68 | 352.00 | 354.00 | 354.00 | 696,179 |
| 10 Apr 2024 | 340.00 | 357.00 | 340.00 | 352.00 | 352.00 | 147,106 |
| 09 Apr 2024 | 342.00 | 360.60 | 342.00 | 351.50 | 351.50 | 25,609 |
| 08 Apr 2024 | 347.00 | 355.00 | 341.50 | 355.00 | 355.00 | 19,185 |
| 05 Apr 2024 | 341.00 | 361.00 | 341.00 | 354.00 | 354.00 | 103,790 |
| 04 Apr 2024 | 340.00 | 356.30 | 340.60 | 350.00 | 350.00 | 634,447 |
| 03 Apr 2024 | 358.00 | 358.11 | 326.00 | 334.00 | 334.00 | 40,258 |
| 02 Apr 2024 | 330.00 | 345.96 | 330.00 | 340.00 | 340.00 | 280,626 |
| 28 Mar 2024 | 336.00 | 348.00 | 335.00 | 348.00 | 348.00 | 35,971 |
| 27 Mar 2024 | 356.00 | 358.00 | 334.48 | 356.00 | 356.00 | 6,703 |
| 26 Mar 2024 | 340.00 | 350.00 | 330.00 | 350.00 | 350.00 | 16,941 |
| 25 Mar 2024 | 340.00 | 348.00 | 326.00 | 330.00 | 330.00 | 147,254 |
| 22 Mar 2024 | 356.00 | 360.00 | 340.00 | 360.00 | 360.00 | 104,368 |
| 21 Mar 2024 | 340.00 | 358.00 | 331.10 | 356.00 | 356.00 | 43,740 |
| 20 Mar 2024 | 344.00 | 345.54 | 327.78 | 330.00 | 330.00 | 77,710 |
| 19 Mar 2024 | 352.00 | 352.00 | 338.00 | 338.00 | 338.00 | 10,097 |
| 18 Mar 2024 | 344.00 | 354.00 | 344.00 | 352.00 | 352.00 | 88,905 |
| 15 Mar 2024 | 356.00 | 356.00 | 338.00 | 338.00 | 338.00 | 23,398 |
| 14 Mar 2024 | 346.00 | 356.00 | 344.42 | 356.00 | 356.00 | 30,478 |
| 13 Mar 2024 | 344.00 | 360.40 | 344.00 | 344.00 | 344.00 | 9,427 |
| 12 Mar 2024 | 352.00 | 362.00 | 352.00 | 352.00 | 352.00 | 11,170 |
| 11 Mar 2024 | 352.00 | 358.20 | 346.00 | 357.00 | 357.00 | 211,211 |
| 08 Mar 2024 | 352.00 | 360.00 | 344.00 | 344.00 | 344.00 | 560,829 |
| 07 Mar 2024 | 356.00 | 361.34 | 355.00 | 356.00 | 356.00 | 67,718 |
| 06 Mar 2024 | 352.00 | 362.00 | 352.00 | 356.00 | 356.00 | 9,945 |
| 05 Mar 2024 | 362.00 | 365.00 | 362.00 | 362.00 | 362.00 | 3,810 |
| 04 Mar 2024 | 376.00 | 378.00 | 352.00 | 376.00 | 376.00 | 978,099 |
| 01 Mar 2024 | 376.00 | 376.00 | 354.50 | 376.00 | 376.00 | 845,081 |
| 29 Feb 2024 | 362.00 | 368.84 | 350.00 | 350.00 | 350.00 | 62,707 |
| 29 Feb 2024 | 3 Dividend | |||||
| 28 Feb 2024 | 366.00 | 374.00 | 366.00 | 366.00 | 363.00 | 29,821 |
| 27 Feb 2024 | 374.00 | 378.32 | 370.00 | 374.00 | 370.93 | 66,909 |
| 26 Feb 2024 | 360.00 | 376.00 | 360.00 | 376.00 | 372.92 | 411,292 |
| 23 Feb 2024 | 372.00 | 380.00 | 362.00 | 380.00 | 376.89 | 2,501,781 |
| 22 Feb 2024 | 370.00 | 372.00 | 342.00 | 364.00 | 361.02 | 279,341 |
| 21 Feb 2024 | 344.00 | 370.00 | 338.00 | 370.00 | 366.97 | 364,945 |
| 20 Feb 2024 | 340.00 | 346.08 | 336.00 | 340.00 | 337.21 | 426,875 |
| 19 Feb 2024 | 342.00 | 347.92 | 332.16 | 334.00 | 331.26 | 59,234 |
| 16 Feb 2024 | 344.00 | 347.20 | 342.13 | 344.00 | 341.18 | 52,172 |
| 15 Feb 2024 | 342.00 | 348.00 | 330.00 | 330.00 | 327.30 | 10,221 |
| 14 Feb 2024 | 332.00 | 340.00 | 326.00 | 334.00 | 331.26 | 56,161 |
| 13 Feb 2024 | 332.00 | 332.00 | 326.00 | 332.00 | 329.28 | 6,747 |
| 12 Feb 2024 | 326.00 | 332.00 | 326.00 | 330.00 | 327.30 | 17,343 |
| 09 Feb 2024 | 330.00 | 344.00 | 326.00 | 328.00 | 325.31 | 49,061 |
| 08 Feb 2024 | 330.00 | 341.32 | 328.00 | 336.00 | 333.25 | 52,257 |
| 07 Feb 2024 | 330.00 | 336.40 | 330.00 | 330.00 | 327.30 | 69,403 |
| 06 Feb 2024 | 330.00 | 339.70 | 330.00 | 330.00 | 327.30 | 5,274 |
| 05 Feb 2024 | 340.00 | 343.31 | 328.00 | 340.00 | 337.21 | 46,273 |
| 02 Feb 2024 | 346.00 | 346.00 | 324.00 | 330.00 | 327.30 | 82,188 |
| 01 Feb 2024 | 330.00 | 330.00 | 328.00 | 330.00 | 327.30 | 357,715 |
| 31 Jan 2024 | 330.00 | 336.00 | 322.00 | 326.00 | 323.33 | 99,856 |
| 30 Jan 2024 | 332.00 | 332.00 | 320.00 | 320.00 | 317.38 | 12,791 |
| 29 Jan 2024 | 324.00 | 330.00 | 322.20 | 324.00 | 321.34 | 18,769 |
| 26 Jan 2024 | 332.00 | 332.00 | 317.00 | 328.00 | 325.31 | 15,827 |
| 25 Jan 2024 | 324.00 | 332.00 | 323.00 | 324.00 | 321.34 | 86,519 |
| 24 Jan 2024 | 331.00 | 332.00 | 324.80 | 324.00 | 321.34 | 161,288 |
| 23 Jan 2024 | 328.00 | 336.32 | 325.00 | 332.00 | 329.28 | 33,313 |
| 22 Jan 2024 | 324.00 | 338.00 | 324.00 | 324.00 | 321.34 | 16,464 |
| 19 Jan 2024 | 330.00 | 334.00 | 324.00 | 330.00 | 327.30 | 467,181 |
| 18 Jan 2024 | 330.00 | 334.00 | 325.00 | 330.00 | 327.30 | 11,812 |
| 17 Jan 2024 | 328.00 | 328.00 | 324.80 | 323.00 | 320.35 | 1,757 |
| 16 Jan 2024 | 314.00 | 345.00 | 314.00 | 330.00 | 327.30 | 77,769 |
| 15 Jan 2024 | 320.00 | 341.80 | 320.00 | 330.00 | 327.30 | 8,532 |
| 12 Jan 2024 | 330.00 | 340.00 | 330.00 | 330.00 | 327.30 | 45,450 |
| 11 Jan 2024 | 330.00 | 331.92 | 330.00 | 330.00 | 327.30 | 4,608 |
| 10 Jan 2024 | 330.00 | 340.20 | 330.00 | 338.00 | 335.23 | 68,683 |
| 09 Jan 2024 | 324.00 | 340.00 | 330.00 | 330.00 | 327.30 | 21,565 |
| 08 Jan 2024 | 320.00 | 346.00 | 320.00 | 326.00 | 323.33 | 25,998 |
| 05 Jan 2024 | 314.00 | 340.00 | 314.00 | 330.00 | 327.30 | 24,275 |
| 04 Jan 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 327.30 | 84,120 |
| 03 Jan 2024 | 330.00 | 346.00 | 316.00 | 334.00 | 331.26 | 461,223 |
| 02 Jan 2024 | 344.00 | 344.00 | 330.00 | 334.00 | 331.26 | 29,212 |
| 29 Dec 2023 | 332.00 | 335.12 | 332.00 | 332.00 | 329.28 | 3,721 |
| 28 Dec 2023 | 332.00 | 340.00 | 309.30 | 332.00 | 329.28 | 3,939 |
| 27 Dec 2023 | 330.00 | 340.00 | 309.30 | 330.00 | 327.30 | 39,133 |
| 22 Dec 2023 | 334.00 | 336.00 | 317.36 | 336.00 | 333.25 | 103,280 |
| 21 Dec 2023 | 334.00 | 334.00 | 317.36 | 328.00 | 325.31 | 55,734 |
| 20 Dec 2023 | 320.00 | 334.00 | 320.00 | 328.00 | 325.31 | 198,469 |
| 19 Dec 2023 | 320.00 | 331.62 | 320.00 | 320.00 | 317.38 | 182,130 |
| 18 Dec 2023 | 312.00 | 328.80 | 312.00 | 320.00 | 317.38 | 47,624 |
| 15 Dec 2023 | 304.00 | 330.00 | 304.00 | 330.00 | 327.30 | 15,336 |
| 14 Dec 2023 | 304.00 | 326.00 | 304.00 | 320.00 | 317.38 | 1,450 |
| 13 Dec 2023 | 314.00 | 322.00 | 310.00 | 322.00 | 319.36 | 6,335 |
| 12 Dec 2023 | 320.00 | 326.80 | 320.00 | 320.00 | 317.38 | 75,850 |
| 11 Dec 2023 | 312.00 | 330.00 | 312.00 | 320.00 | 317.38 | 24,842 |
| 08 Dec 2023 | 310.00 | 328.00 | 274.60 | 328.00 | 325.31 | 209,323 |
| 07 Dec 2023 | 310.00 | 324.00 | 310.00 | 310.00 | 307.46 | 22,767 |
| *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.