WH Ireland Group plc (AIM:WHI)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
+0.050 (1.82%)
Nov 21, 2025, 2:57 PM GMT+1
WH Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.75 | 3.50 | 2.79 | 3.00 | 3.00 | 9.09% | 1,849,770 |
| Nov 20, 2025 | 2.75 | 2.65 | 2.16 | 2.75 | 2.75 | - | 600,840 |
| Nov 19, 2025 | 2.75 | 2.75 | 2.57 | 2.75 | 2.75 | - | 589,887 |
| Nov 18, 2025 | 2.75 | 2.75 | 2.55 | 2.75 | 2.75 | - | 232,661 |
| Nov 17, 2025 | 2.75 | 3.00 | 2.55 | 2.75 | 2.75 | - | 246,275 |
| Nov 14, 2025 | 3.00 | 3.15 | 2.78 | 2.75 | 2.75 | 9.13% | 991,014 |
| Nov 13, 2025 | 3.50 | 3.70 | 2.52 | 2.52 | 2.52 | 68.00% | 3,194,637 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2025 | 1.50 | 1.40 | 1.31 | 1.50 | 1.50 | - | 260,833 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 161,475 |
| Nov 7, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 450,029 |
| Nov 6, 2025 | 1.50 | 1.66 | 1.46 | 1.50 | 1.50 | - | 635,875 |
| Nov 5, 2025 | 1.50 | 1.70 | 1.46 | 1.50 | 1.50 | - | 22,087 |
| Nov 4, 2025 | 1.35 | 1.70 | 1.45 | 1.50 | 1.50 | 11.11% | 484,906 |
| Nov 3, 2025 | 1.20 | 1.50 | 1.17 | 1.35 | 1.35 | 12.50% | 2,119,256 |
| Oct 31, 2025 | 1.15 | 1.40 | 1.38 | 1.20 | 1.20 | 4.35% | 212,556 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 29, 2025 | 1.10 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Oct 28, 2025 | 1.10 | 0.98 | 0.98 | 1.10 | 1.10 | - | 90,988 |
| Oct 27, 2025 | 1.10 | 1.28 | 1.20 | 1.10 | 1.10 | - | 851,595 |
| Oct 24, 2025 | 1.10 | 0.94 | 0.94 | 1.10 | 1.10 | - | 443,212 |
| Oct 23, 2025 | 1.10 | 0.94 | 0.94 | 1.10 | 1.10 | - | 3,000 |
| Oct 22, 2025 | 1.10 | 1.20 | 0.90 | 1.10 | 1.10 | - | 793,256 |
| Oct 21, 2025 | 1.10 | 1.20 | 0.91 | 1.10 | 1.10 | - | 121,997 |
| Oct 20, 2025 | 1.10 | 1.30 | 0.93 | 1.10 | 1.10 | - | 193,335 |
| Oct 17, 2025 | 1.05 | 1.26 | 0.91 | 1.10 | 1.10 | 4.76% | 395,980 |
| Oct 16, 2025 | 1.05 | 0.93 | 0.93 | 1.05 | 1.05 | - | 23,376 |
| Oct 15, 2025 | 1.10 | 0.91 | 0.91 | 1.05 | 1.05 | -4.55% | 18,654 |
| Oct 14, 2025 | 1.20 | 1.27 | 1.00 | 1.10 | 1.10 | -8.33% | 105,560 |
| Oct 13, 2025 | 1.25 | 1.05 | 1.00 | 1.20 | 1.20 | -4.00% | 828,476 |
| Oct 10, 2025 | 1.50 | 1.35 | 1.10 | 1.25 | 1.25 | -16.67% | 982,005 |
| Oct 9, 2025 | 1.25 | 1.70 | 0.80 | 1.50 | 1.50 | 20.00% | 8,436,624 |
| Oct 8, 2025 | 0.40 | 1.50 | 0.47 | 1.25 | 1.25 | 212.50% | 9,803,138 |
| Oct 7, 2025 | 0.40 | 0.44 | 0.44 | 0.40 | 0.40 | - | 5,682 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 2, 2025 | 0.40 | 0.30 | 0.30 | 0.40 | 0.40 | - | 167,195 |
| Oct 1, 2025 | 0.45 | 0.31 | 0.30 | 0.40 | 0.40 | -11.11% | 525,622 |
| Sep 30, 2025 | 0.45 | 0.31 | 0.31 | 0.45 | 0.45 | - | 3,500 |
| Sep 29, 2025 | 0.45 | 0.51 | 0.51 | 0.45 | 0.45 | - | 3,049 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.38 | 0.45 | 0.45 | -10.00% | 298,946 |
| Sep 25, 2025 | 0.55 | 0.43 | 0.40 | 0.50 | 0.50 | -9.09% | 490,754 |
| Sep 24, 2025 | 0.55 | 0.42 | 0.42 | 0.55 | 0.55 | - | 678 |
| Sep 23, 2025 | 0.55 | 0.68 | 0.63 | 0.55 | 0.55 | - | 573,011 |
| Sep 22, 2025 | 2.00 | 0.68 | 0.30 | 0.55 | 0.55 | -76.09% | 4,747,227 |
| Sep 19, 2025 | 2.30 | 2.49 | 2.39 | 2.30 | 2.30 | - | 41,939 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 16, 2025 | 2.20 | 2.20 | 2.20 | 2.30 | 2.30 | 4.55% | 400,000 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |