WH Ireland Group plc (AIM:WHI)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
Inactive · Last trade price on Mar 23, 2026
WH Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 6,100,000 |
| Mar 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 20, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 64,478 |
| Mar 19, 2026 | 4.05 | 3.60 | 3.60 | 3.75 | 3.75 | -7.41% | 102,600 |
| Mar 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 17, 2026 | 4.05 | 4.14 | 3.60 | 4.05 | 4.05 | - | 256 |
| Mar 16, 2026 | 4.05 | 4.50 | 3.60 | 4.05 | 4.05 | - | 94,881 |
| Mar 13, 2026 | 4.05 | 4.50 | 3.75 | 4.05 | 4.05 | - | 32,799 |
| Mar 12, 2026 | 4.05 | 4.50 | 3.60 | 4.05 | 4.05 | - | 78,846 |
| Mar 11, 2026 | 4.05 | 4.50 | 3.60 | 4.05 | 4.05 | - | 21,350 |
| Mar 10, 2026 | 4.05 | 4.50 | 3.75 | 4.05 | 4.05 | - | 200,576 |
| Mar 9, 2026 | 4.05 | 4.50 | 3.60 | 4.05 | 4.05 | - | 908 |
| Mar 6, 2026 | 3.80 | 4.50 | 3.60 | 4.05 | 4.05 | 6.58% | 4,171 |
| Mar 5, 2026 | 4.25 | 4.00 | 3.70 | 3.80 | 3.80 | -10.59% | 413,115 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 2, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 459 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 4,245 |
| Feb 26, 2026 | 4.25 | 4.50 | 4.20 | 4.25 | 4.25 | - | 14,338 |
| Feb 25, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 4,519 |
| Feb 24, 2026 | 4.25 | 4.50 | 3.78 | 4.25 | 4.25 | - | 105,299 |
| Feb 23, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 201 |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 19, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 400,068 |
| Feb 18, 2026 | 4.25 | 4.01 | 4.00 | 4.25 | 4.25 | - | 1,000,000 |
| Feb 17, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 66 |
| Feb 16, 2026 | 4.25 | 4.50 | 4.02 | 4.25 | 4.25 | - | 2,832 |
| Feb 13, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 183 |
| Feb 12, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 222 |
| Feb 11, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 7,500 |
| Feb 10, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 999 |
| Feb 9, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 25,898 |
| Feb 6, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 51 |
| Feb 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 4, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 120,400 |
| Feb 3, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 23,345 |
| Feb 2, 2026 | 4.25 | 4.50 | 4.02 | 4.25 | 4.25 | - | 4,900,554 |
| Jan 30, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 976 |
| Jan 29, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 26,566 |
| Jan 28, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 698,103 |
| Jan 27, 2026 | 4.25 | 4.02 | 4.00 | 4.25 | 4.25 | - | 7,084 |
| Jan 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 762,988 |
| Jan 23, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,344 |
| Jan 22, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 2,556 |
| Jan 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 20, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 1,711 |
| Jan 19, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 845 |
| Jan 16, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 33 |
| Jan 15, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 1,112 |
| Jan 14, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 793 |