Wilmington plc WIL
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 277,00-7,00 (-2,46 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 277,00 | -2,46 % | GBp 285,00 | GBp 285,00 | GBp 277,00 | 33,91K |
| 2026-09-30 | GBp 284,00 | +9,65 % | GBp 261,00 | GBp 285,00 | GBp 256,00 | 1,26M |
| 2026-09-29 | GBp 259,00 | +1,97 % | GBp 259,00 | GBp 264,00 | GBp 254,00 | 227,84K |
| 2026-09-28 | GBp 254,00 | -2,31 % | GBp 256,00 | GBp 264,00 | GBp 250,00 | 34,24K |
| 2026-09-25 | GBp 260,00 | -1,89 % | GBp 257,00 | GBp 264,00 | GBp 256,00 | 435,76K |
| 2026-09-24 | GBp 265,00 | +1,92 % | GBp 257,00 | GBp 265,00 | GBp 257,00 | 10,59K |
| 2026-09-23 | GBp 260,00 | -4,76 % | GBp 265,00 | GBp 265,50 | GBp 256,00 | 45,02K |
| 2026-09-22 | GBp 273,00 | +3,41 % | GBp 261,00 | GBp 273,00 | GBp 261,00 | 11,35K |
| 2026-09-21 | GBp 264,00 | -0,38 % | GBp 264,00 | GBp 272,00 | GBp 261,00 | 18,15K |
| 2026-09-18 | GBp 265,00 | -1,12 % | GBp 268,00 | GBp 271,00 | GBp 260,00 | 204,04K |
| 2026-09-17 | GBp 268,00 | +0,75 % | GBp 268,00 | GBp 270,00 | GBp 267,50 | 18,22K |
| 2026-09-16 | GBp 266,00 | -0,75 % | GBp 266,00 | GBp 272,00 | GBp 262,10 | 5,15K |
| 2026-09-15 | GBp 268,00 | +0,75 % | GBp 268,00 | GBp 271,00 | GBp 267,29 | 7,86K |
| 2026-09-14 | GBp 266,00 | -2,56 % | GBp 272,00 | GBp 272,00 | GBp 261,00 | 316,99K |
| 2026-09-11 | GBp 273,00 | +5,00 % | GBp 261,00 | GBp 273,00 | GBp 261,00 | 1,86K |
| 2026-09-10 | GBp 260,00 | -1,89 % | GBp 263,00 | GBp 271,00 | GBp 260,00 | 5,97K |
| 2026-09-09 | GBp 265,00 | +0,38 % | GBp 265,00 | GBp 272,00 | GBp 265,00 | 14,69K |
| 2026-09-08 | GBp 264,00 | -1,49 % | GBp 265,00 | GBp 276,00 | GBp 264,00 | 16,37K |
| 2026-09-07 | GBp 268,00 | -2,19 % | GBp 277,00 | GBp 277,00 | GBp 268,00 | 6,74K |
| 2026-09-04 | GBp 274,00 | -1,44 % | GBp 265,00 | GBp 276,82 | GBp 265,00 | 13,96K |
| 2026-09-03 | GBp 278,00 | -2,46 % | GBp 278,00 | GBp 278,00 | GBp 265,88 | 71,48K |
| 2026-09-02 | GBp 285,00 | +4,78 % | GBp 285,00 | GBp 285,02 | GBp 266,00 | 18,24K |
| 2026-09-01 | GBp 272,00 | +0,74 % | GBp 270,00 | GBp 277,00 | GBp 266,00 | 5,58K |
| 2026-08-28 | GBp 270,00 | -0,74 % | GBp 277,00 | GBp 277,00 | GBp 268,00 | 13,49K |
| 2026-08-27 | GBp 272,00 | +0,74 % | GBp 277,00 | GBp 277,00 | GBp 265,00 | 12,84K |
| 2026-08-26 | GBp 270,00 | 0,00 % | GBp 275,00 | GBp 275,00 | GBp 266,00 | 2,27K |
| 2026-08-25 | GBp 270,00 | +0,37 % | GBp 275,00 | GBp 275,00 | GBp 265,00 | 5,35K |
| 2026-08-24 | GBp 269,00 | -3,24 % | GBp 269,00 | GBp 274,00 | GBp 265,00 | 22,54K |
| 2026-08-21 | GBp 278,00 | +2,96 % | GBp 271,00 | GBp 279,00 | GBp 269,00 | 12,71K |
| 2026-08-20 | GBp 270,00 | -6,57 % | GBp 282,00 | GBp 282,00 | GBp 270,00 | 1,19K |
| 2026-08-19 | GBp 289,00 | +2,12 % | GBp 281,00 | GBp 289,00 | GBp 274,00 | 10,71K |
| 2026-08-18 | GBp 283,00 | -0,35 % | GBp 282,00 | GBp 283,00 | GBp 273,00 | 3,99K |
| 2026-08-17 | GBp 284,00 | +2,16 % | GBp 281,00 | GBp 284,00 | GBp 274,82 | 10,38K |
| 2026-08-14 | GBp 278,00 | +2,96 % | GBp 273,00 | GBp 279,00 | GBp 271,00 | 6,50K |
| 2026-08-13 | GBp 270,00 | -2,53 % | GBp 275,00 | GBp 281,00 | GBp 270,00 | 151,79K |
| 2026-08-12 | GBp 277,00 | +0,73 % | GBp 278,00 | GBp 278,00 | GBp 271,00 | 65,43K |
| 2026-08-11 | GBp 275,00 | -2,48 % | GBp 272,00 | GBp 277,30 | GBp 271,00 | 35,96K |
| 2026-08-10 | GBp 282,00 | +1,44 % | GBp 278,00 | GBp 282,00 | GBp 272,00 | 57,77K |
| 2026-08-07 | GBp 278,00 | 0,00 % | GBp 280,00 | GBp 285,00 | GBp 272,00 | 54,93K |
| 2026-08-06 | GBp 278,00 | -0,71 % | GBp 284,00 | GBp 284,00 | GBp 278,00 | 5,66K |
| 2026-08-05 | GBp 280,00 | -1,75 % | GBp 280,00 | GBp 285,69 | GBp 278,50 | 49,86K |
| 2026-08-04 | GBp 285,00 | 0,00 % | GBp 287,00 | GBp 287,00 | GBp 282,24 | 19,42K |
| 2026-08-03 | GBp 285,00 | -0,35 % | GBp 288,00 | GBp 292,00 | GBp 282,00 | 47,55K |
| 2026-07-31 | GBp 286,00 | -0,35 % | GBp 288,00 | GBp 288,00 | GBp 280,00 | 327,70K |
| 2026-07-30 | GBp 287,00 | +3,24 % | GBp 292,00 | GBp 292,00 | GBp 281,00 | 32,61K |
| 2026-07-29 | GBp 278,00 | -1,42 % | GBp 281,00 | GBp 281,00 | GBp 274,00 | 8,54K |
| 2026-07-28 | GBp 282,00 | +0,71 % | GBp 287,00 | GBp 287,00 | GBp 274,00 | 7,47K |
| 2026-07-27 | GBp 280,00 | +0,36 % | GBp 287,00 | GBp 287,00 | GBp 275,00 | 7,84K |
| 2026-07-24 | GBp 279,00 | +1,09 % | GBp 280,00 | GBp 286,00 | GBp 276,00 | 93,98K |
| 2026-07-23 | GBp 276,00 | -3,83 % | GBp 287,00 | GBp 287,00 | GBp 275,00 | 23,75K |
| 2026-07-22 | GBp 287,00 | 0,00 % | GBp 286,00 | GBp 287,02 | GBp 282,40 | 3,24K |
| 2026-07-21 | GBp 287,00 | +0,35 % | GBp 285,00 | GBp 287,00 | GBp 273,00 | 10,35K |
| 2026-07-20 | GBp 286,00 | +4,76 % | GBp 285,00 | GBp 286,00 | GBp 273,00 | 17,30K |
| 2026-07-17 | GBp 273,00 | -3,87 % | GBp 286,00 | GBp 286,00 | GBp 273,00 | 45,15K |
| 2026-07-16 | GBp 284,00 | +2,53 % | GBp 279,00 | GBp 286,00 | GBp 274,00 | 566,54K |
| 2026-07-15 | GBp 277,00 | -2,46 % | GBp 278,00 | GBp 285,00 | GBp 277,00 | 15,22K |
| 2026-07-14 | GBp 284,00 | -1,39 % | GBp 284,00 | GBp 286,00 | GBp 282,00 | 7,52K |
| 2026-07-13 | GBp 288,00 | -0,69 % | GBp 283,00 | GBp 288,00 | GBp 277,00 | 30,86K |
| 2026-07-10 | GBp 290,00 | +6,62 % | GBp 275,00 | GBp 290,00 | GBp 273,00 | 22,34K |
| 2026-07-09 | GBp 272,00 | -5,23 % | GBp 281,00 | GBp 287,00 | GBp 270,00 | 22,02K |
| 2026-07-08 | GBp 287,00 | +2,50 % | GBp 277,00 | GBp 287,02 | GBp 269,80 | 51,53K |
| 2026-07-07 | GBp 280,00 | +3,70 % | GBp 270,00 | GBp 280,00 | GBp 269,00 | 11,38K |
| 2026-07-06 | GBp 270,00 | +2,66 % | GBp 276,00 | GBp 276,00 | GBp 264,00 | 20,00K |
| 2026-07-03 | GBp 263,00 | -5,40 % | GBp 280,00 | GBp 283,00 | GBp 263,00 | 58,29K |
| 2026-07-02 | GBp 278,00 | -1,77 % | GBp 276,00 | GBp 280,00 | GBp 274,40 | 45,47K |
| 2026-07-01 | GBp 283,00 | +1,07 % | GBp 279,00 | GBp 283,00 | GBp 272,00 | 24,32K |
| 2026-06-30 | GBp 280,00 | +1,82 % | GBp 268,00 | GBp 280,00 | GBp 264,00 | 10,64K |
| 2026-06-29 | GBp 275,00 | +1,48 % | GBp 271,00 | GBp 275,00 | GBp 266,00 | 36,21K |
| 2026-06-26 | GBp 271,00 | +1,50 % | GBp 266,00 | GBp 271,00 | GBp 261,00 | 77,97K |
| 2026-06-25 | GBp 267,00 | +1,91 % | GBp 268,00 | GBp 270,96 | GBp 264,00 | 206,98K |
| 2026-06-24 | GBp 262,00 | -1,50 % | GBp 262,00 | GBp 268,00 | GBp 262,00 | 11,14K |
| 2026-06-23 | GBp 266,00 | -1,48 % | GBp 267,00 | GBp 271,00 | GBp 266,00 | 73,52K |
| 2026-06-22 | GBp 270,00 | -2,17 % | GBp 262,00 | GBp 272,00 | GBp 261,00 | 51,75K |
| 2026-06-19 | GBp 276,00 | +4,15 % | GBp 271,00 | GBp 276,00 | GBp 267,54 | 2,46M |
| 2026-06-18 | GBp 265,00 | -0,75 % | GBp 265,00 | GBp 272,00 | GBp 265,00 | 18,22K |
| 2026-06-17 | GBp 267,00 | -0,37 % | GBp 261,00 | GBp 270,00 | GBp 261,00 | 371,10K |
| 2026-06-16 | GBp 268,00 | +0,37 % | GBp 270,00 | GBp 270,00 | GBp 265,00 | 17,23K |
| 2026-06-15 | GBp 267,00 | +1,52 % | GBp 264,00 | GBp 271,00 | GBp 264,00 | 644,32K |
| 2026-06-12 | GBp 263,00 | -0,38 % | GBp 269,00 | GBp 270,00 | GBp 263,00 | 70,39K |
| 2026-06-11 | GBp 264,00 | -0,75 % | GBp 265,00 | GBp 270,00 | GBp 262,00 | 42,40K |
| 2026-06-10 | GBp 266,00 | +3,50 % | GBp 262,00 | GBp 272,00 | GBp 257,50 | 551,12K |
| 2026-06-09 | GBp 257,00 | +0,78 % | GBp 257,00 | GBp 257,28 | GBp 253,50 | 441,35K |
| 2026-06-08 | GBp 255,00 | -1,92 % | GBp 257,00 | GBp 259,00 | GBp 251,88 | 206,47K |
| 2026-06-05 | GBp 260,00 | 0,00 % | GBp 265,00 | GBp 265,00 | GBp 253,10 | 12,56K |
| 2026-06-04 | GBp 260,00 | 0,00 % | GBp 252,00 | GBp 265,00 | GBp 252,00 | 37,14K |
| 2026-06-03 | GBp 260,00 | +9,70 % | GBp 237,00 | GBp 260,00 | GBp 237,00 | 23,67K |
| 2026-06-02 | GBp 237,00 | -5,20 % | GBp 237,00 | GBp 249,00 | GBp 236,00 | 23,52K |
| 2026-06-01 | GBp 250,00 | +1,21 % | GBp 236,00 | GBp 250,00 | GBp 236,00 | 21,44K |
| 2026-05-29 | GBp 247,00 | +2,49 % | GBp 241,00 | GBp 247,00 | GBp 241,00 | 412,19K |
| 2026-05-28 | GBp 241,00 | -0,82 % | GBp 241,00 | GBp 245,00 | GBp 241,00 | 13,33K |