Wilmington plc WIL
LSE · United Kingdom · Consumer Services
GBp 277.00-7.00 (-2.46%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |