UK markets closed

Wilmington plc (WIL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
304.00+4.00 (+1.33%)
At close: 04:57PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022302.00310.00302.00304.00304.0084,098
08 Dec 2022310.00310.00300.00300.00300.00110,253
07 Dec 2022310.00310.00300.00310.00310.0034,102
06 Dec 2022310.00311.00302.00310.00310.00321,215
05 Dec 2022318.00320.00304.00312.00312.00256,776
02 Dec 2022290.00312.00285.00305.00305.008,545,808
01 Dec 2022282.00288.00282.00288.00288.00161,140
30 Nov 2022294.00294.00285.00286.00286.005,839
29 Nov 2022276.00286.00276.00286.00286.0050,946
28 Nov 2022286.00288.50271.92282.00282.0059,968
25 Nov 2022284.00288.20284.00284.00284.00108,766
24 Nov 2022304.00304.00288.72293.00293.0013,294
23 Nov 2022290.00290.00285.00290.00290.0020,991
22 Nov 2022290.00290.00287.00290.00290.0011,103
21 Nov 2022288.00288.00285.00288.00288.00796,404
18 Nov 2022288.00288.00284.60288.00288.0011,986
17 Nov 2022284.30289.00284.30287.00287.006,651
16 Nov 2022300.00300.00289.00290.00290.0012,869
15 Nov 2022284.00292.00284.00292.00292.0038,435
14 Nov 2022290.00295.00288.00290.00290.0063,182
11 Nov 2022290.00290.00284.90288.00288.0041,482
10 Nov 2022290.00290.00284.95290.00290.00276,835
09 Nov 2022286.00292.00286.00290.00290.0014,278
08 Nov 2022288.00289.00284.00288.00288.0028,380
07 Nov 2022292.00292.00284.00284.00284.00118,710
04 Nov 2022290.00290.00288.80290.00290.0011,683
03 Nov 2022286.00292.00286.00292.00292.003,264
02 Nov 2022290.00290.00290.00290.00290.00-
01 Nov 2022290.00290.00284.00284.00284.00104,847
31 Oct 2022290.00304.00290.00290.00290.001,306
28 Oct 2022290.00294.00284.00284.00284.0031,412
27 Oct 2022296.00296.00284.00284.00284.009,778
27 Oct 20225.8 Dividend
26 Oct 2022296.00296.00295.00296.00290.2011,122
25 Oct 2022292.00296.00290.00296.00290.204,759
24 Oct 2022300.00300.00290.30296.00290.20173,194
21 Oct 2022302.00315.04294.72300.00294.1223,965
20 Oct 2022306.00318.00301.76318.00311.777,698
19 Oct 2022296.00304.00295.00300.00294.12767,977
18 Oct 2022300.00300.00295.00297.00291.184,726,241
17 Oct 2022302.00303.68294.00297.00291.18928,248
14 Oct 2022286.00294.00286.00294.00288.241,046,661
13 Oct 2022280.00290.80276.00287.00281.3826,654
12 Oct 2022275.00276.00275.00276.00270.59597,554
11 Oct 2022280.00280.00272.00272.00266.673,581
10 Oct 2022272.00276.00272.00276.00270.59500,913
07 Oct 2022266.00266.00266.00272.00266.671,229
06 Oct 2022276.00278.00270.20277.00271.574,925
05 Oct 2022262.00274.00260.00277.00271.5718,336
04 Oct 2022280.00280.00265.00280.00274.516,246
03 Oct 2022260.00274.00260.00268.00262.754,570
30 Sept 2022262.00272.00260.00260.00254.91282,023
29 Sept 2022280.00280.00266.00270.00264.71207,066
28 Sept 2022278.00278.80260.00273.00267.6531,014
27 Sept 2022292.00298.00278.50284.00278.44916,873
26 Sept 2022292.00298.00292.00295.00289.2216,777
23 Sept 2022290.00301.60290.00290.00284.3257,217
22 Sept 2022284.00292.00284.00288.00282.36677,489
21 Sept 2022284.00289.20278.00286.00280.4023,124
20 Sept 2022272.72282.08272.72277.00271.5710,725
16 Sept 2022268.00280.00268.00274.00268.6312,895
15 Sept 2022281.08281.08275.32280.00274.515,500
14 Sept 2022279.32280.00273.10277.00271.575,006
13 Sept 2022285.50285.50280.00283.00277.453,495
12 Sept 2022278.00284.00278.00278.00272.554,619
09 Sept 2022288.00288.00278.00278.00272.554,381
08 Sept 2022285.90285.90285.90283.00277.45420
07 Sept 2022290.00290.00285.00283.00277.4528,068
06 Sept 2022278.00279.32278.00283.00277.451,180
05 Sept 2022280.00285.00279.15280.00274.512,653
02 Sept 2022288.00290.00275.62290.00284.325,866
01 Sept 2022284.88284.88284.00281.00275.494,803
31 Aug 2022286.00286.00285.20291.00285.304,081
30 Aug 2022288.00292.00274.00286.00280.40227,603
26 Aug 2022286.00286.80281.00286.00280.40111,401
25 Aug 2022284.00286.00281.00286.00280.4061,603
24 Aug 2022280.00280.00280.00280.00274.51-
23 Aug 2022276.00282.80273.10275.00269.6131,193
22 Aug 2022282.20282.20282.20281.00275.491,184
19 Aug 2022283.60285.00283.60285.00279.421,119,563
18 Aug 2022280.50285.00280.50281.00275.4933,600
17 Aug 2022282.20285.00282.20284.00278.442,034
16 Aug 2022284.00290.00282.14283.00277.4520,405
15 Aug 2022286.00286.00280.00282.00276.4748,031
12 Aug 2022280.00282.00280.00282.00276.479,150
11 Aug 2022278.85282.00278.00280.00274.5115,745
10 Aug 2022280.00280.68271.00277.00271.57225,730
09 Aug 2022273.34278.00272.10277.00271.57274,982
08 Aug 2022271.26276.00271.26272.00266.677,871
05 Aug 2022268.00271.26268.00268.00262.751,602
04 Aug 2022276.00276.00268.00268.00262.7516,880
03 Aug 2022272.00273.04272.00272.00266.674,505
02 Aug 2022273.12275.00273.04274.00268.63833
01 Aug 2022276.00276.00270.08272.00266.679,030
29 Jul 2022274.00274.50274.00274.00268.631,546
28 Jul 2022278.00278.00268.96274.00268.6318,341
27 Jul 2022266.00278.00266.00274.00268.63184,516
26 Jul 2022262.96262.96262.96260.00254.913,000
25 Jul 2022268.00268.00257.00261.00255.8910,542
22 Jul 2022268.00268.00260.00261.00255.895,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...