WH Ireland Group plc (AIM:WHI)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
+0.300 (13.64%)
Sep 12, 2025, 8:00 AM GMT+1
WH Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.20 | 2.39 | 2.00 | 2.20 | 2.20 | - | 571,178 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 13,384,860 |
| Sep 9, 2025 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - | 892,324 |
| Sep 8, 2025 | 2.20 | 2.20 | 1.90 | 2.20 | 2.20 | - | 1,464,393 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 915 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 915 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 480 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.01 | 2.20 | 2.20 | - | 30 |
| Sep 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 27, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | - | 520 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 20, 2025 | 2.38 | 2.38 | 2.20 | 2.20 | 2.20 | - | 20,670 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 14, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | - | 18 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 12, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | - | 418 |
| Aug 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 8, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | - | 20 |
| Aug 7, 2025 | 2.38 | 2.39 | 2.20 | 2.20 | 2.20 | - | 12,107 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 29, 2025 | 2.01 | 2.20 | 2.01 | 2.20 | 2.20 | - | 8 |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 16, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | - | 20,000 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 14, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | - | 20,188 |
| Jul 11, 2025 | 2.00 | 2.39 | 2.00 | 2.20 | 2.20 | - | 10,298 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |