Wilmington plc WIL
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 277,00-7,00 (-%2,46)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 243,00 | +%1,67 | GBp 240,00 | GBp 245,00 | GBp 240,00 | 32,67K |