UK markets open in 19 minutes

Wilmington plc (WIL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
277.000.00 (0.00%)
At close: 05:15PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022280.00280.68271.00277.00277.00225,730
09 Aug 2022273.34278.00272.10277.00277.00274,982
08 Aug 2022271.26276.00271.26272.00272.007,871
05 Aug 2022268.00271.26268.00268.00268.001,602
04 Aug 2022276.00276.00268.00268.00268.0016,880
03 Aug 2022272.00273.04272.00272.00272.004,505
02 Aug 2022273.12275.00273.04274.00274.00833
01 Aug 2022276.00276.00270.08272.00272.009,030
29 Jul 2022274.00274.50274.00274.00274.001,546
28 Jul 2022278.00278.00268.96274.00274.0018,341
27 Jul 2022266.00278.00266.00274.00274.00184,516
26 Jul 2022262.96262.96262.96260.00260.003,000
25 Jul 2022268.00268.00257.00261.00261.0010,542
22 Jul 2022268.00268.00260.00261.00261.005,046
21 Jul 2022268.00268.00263.80261.00261.001,889
20 Jul 2022260.00263.80260.00261.00261.0080,037
19 Jul 2022268.00268.00260.00261.00261.0020,403
18 Jul 2022256.00260.50249.00260.00260.00685,431
15 Jul 2022243.00250.00243.00248.00248.00296,971
14 Jul 2022250.00250.00243.00245.00245.007,155
13 Jul 2022250.00250.00249.36245.00245.004,328
12 Jul 2022250.00250.00242.01245.00245.0013,477
11 Jul 2022242.00250.00240.00248.00248.0020,961
08 Jul 2022235.46240.00235.46237.00237.006,185
07 Jul 2022235.30235.30235.30237.00237.00100
06 Jul 2022244.00244.00244.00236.00236.00172
05 Jul 2022242.00242.00234.00234.00234.00458,297
04 Jul 2022230.00235.00226.00234.00234.004,407
01 Jul 2022232.00234.64232.00231.00231.0059,079
30 Jun 2022232.00246.00230.00230.00230.00201,949
29 Jun 2022235.00235.00235.00238.00238.0046,639
28 Jun 2022238.00244.00235.00240.00240.001,862,768
27 Jun 2022246.00246.00237.04239.00239.005,529
24 Jun 2022234.00237.00234.00239.00239.0095,771
23 Jun 2022225.60225.60225.60229.00229.00300
22 Jun 2022230.00230.00230.00229.00229.001,078
21 Jun 2022226.96230.20226.96230.00230.001,370
20 Jun 2022226.00234.00226.00234.00234.0032,790
17 Jun 2022222.00226.00222.00224.00224.004,074
16 Jun 2022214.00222.00210.00222.00222.0015,036
15 Jun 2022222.26222.26222.26222.00222.0044
14 Jun 2022222.00222.00222.00222.00222.00-
13 Jun 2022218.00235.00218.00224.00224.00146,111
10 Jun 2022224.00232.00224.00232.00232.001,494
09 Jun 2022232.00232.00232.00232.00232.00-
08 Jun 2022224.00235.00222.21232.00232.00265,490
07 Jun 2022232.00232.00229.32235.00235.0088,406
06 Jun 2022224.00224.00224.00232.00232.00137
01 Jun 2022232.00232.00232.00232.00232.0013,310
31 May 2022232.00232.00232.00232.00232.004,525
30 May 2022234.00234.00234.00234.00234.00-
27 May 2022233.44233.44233.44232.00232.002,000
26 May 2022233.44233.44233.44232.00232.00320
25 May 2022235.50235.50235.50235.00235.00169
24 May 2022230.00235.64224.00232.00232.0066,336
23 May 2022227.20232.50226.00233.00233.0022,547
20 May 2022220.00232.00208.50224.00224.00250,807
19 May 2022234.00237.20228.00228.00228.006,232
18 May 2022250.88250.88250.88245.00245.0039
17 May 2022246.00246.00246.00246.00246.0080
16 May 2022251.38251.38251.00249.00249.00100,350
13 May 2022251.00251.00251.00251.00251.00-
12 May 2022252.00252.00252.00252.00252.00-
11 May 2022246.00246.00246.00246.00246.001
10 May 2022246.00252.50246.00251.00251.002,179
09 May 2022256.00256.00256.00251.00251.0040
06 May 2022250.00256.00246.00252.00252.007,109
05 May 2022257.00257.00257.00257.00257.00-
04 May 2022257.00257.00257.00257.00257.00-
03 May 2022253.55253.55253.55257.00257.00648
29 Apr 2022257.00257.00257.00257.00257.00-
28 Apr 2022253.55253.55253.55257.00257.004,820
27 Apr 2022253.55253.55253.55257.00257.002,500
26 Apr 2022258.00258.00250.00250.00250.00776
25 Apr 2022253.55253.55253.55257.00257.00225
22 Apr 2022255.00255.00255.00257.00257.00200,000
21 Apr 2022259.90259.90256.00255.00255.0061,913
20 Apr 2022259.90259.90253.55257.00257.00391
19 Apr 2022258.80258.80258.80257.00257.001,000
14 Apr 2022255.84255.84255.84258.00258.007,086
13 Apr 2022264.00264.00264.00257.00257.0035
12 Apr 2022253.44256.80253.44257.00257.006,885
11 Apr 2022260.88260.88252.00257.00257.00235,139
08 Apr 2022259.35259.35259.00258.00258.00730
07 Apr 2022260.00262.00254.20257.00257.00114,075
06 Apr 2022264.00264.00250.00256.00256.0021,733
05 Apr 2022262.80264.00262.80258.00258.001,321
04 Apr 2022260.00262.56255.00255.00255.004,618
01 Apr 2022258.00258.00258.00258.00258.00-
31 Mar 2022258.00258.00258.00258.00258.00-
30 Mar 2022262.00262.00260.80256.00256.002,941
29 Mar 2022262.00262.00258.00256.00256.0012,951
28 Mar 2022264.00270.00256.00262.00262.0020,115
25 Mar 2022258.00258.00256.08257.00257.00932
24 Mar 2022264.00264.00264.00258.00258.00306
23 Mar 2022258.00258.00258.00258.00258.00-
22 Mar 2022260.00260.00252.00258.00258.009,289
21 Mar 2022264.00264.00259.90259.00259.0011,112
18 Mar 2022268.00268.00260.00262.00262.0027,683
17 Mar 2022266.00266.00262.00262.00262.0010,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...