Wilh. Wilhelmsen Holding ASA (LON:0P0O)
London · Delayed Price · Currency is GBP · Price in NOK 480.00
+11.00 (2.35%)
At close: Oct 29, 2025
LON:0P0O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 500.00 | 500.00 | 471.00 | 471.00 | 471.00 | -1.88% | 13 |
| Oct 29, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.35% | 25 |
| Oct 28, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | -1.26% | 13 |
| Oct 27, 2025 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 0.64% | 115 |
| Oct 24, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.83% | 8 |
| Oct 23, 2025 | 463.00 | 465.50 | 463.00 | 463.50 | 463.50 | -0.22% | 21 |
| Oct 21, 2025 | 464.25 | 464.50 | 464.00 | 464.50 | 464.50 | -1.69% | 7 |
| Oct 20, 2025 | 469.25 | 472.50 | 469.25 | 472.50 | 472.50 | 0.69% | 68 |
| Oct 17, 2025 | 462.75 | 469.25 | 460.00 | 469.25 | 469.25 | -0.27% | 189 |
| Oct 16, 2025 | 471.07 | 471.07 | 468.00 | 470.50 | 470.50 | 1.95% | 159 |
| Oct 14, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 1.37% | 2 |
| Oct 13, 2025 | 455.25 | 455.25 | 455.25 | 455.25 | 455.25 | -1.46% | 22 |
| Oct 10, 2025 | 459.25 | 462.00 | 459.25 | 462.00 | 462.00 | -0.32% | 1,576 |
| Oct 8, 2025 | 468.50 | 468.50 | 463.50 | 463.50 | 463.50 | - | 88 |
| Oct 7, 2025 | 475.00 | 475.00 | 463.00 | 463.50 | 463.50 | -3.39% | 30 |
| Oct 6, 2025 | 478.75 | 479.75 | 478.75 | 479.75 | 479.75 | -0.05% | 36 |
| Oct 3, 2025 | 481.00 | 481.00 | 480.00 | 480.00 | 480.00 | -1.39% | 38 |
| Oct 2, 2025 | 486.75 | 486.75 | 486.75 | 486.75 | 486.75 | -0.66% | 6 |
| Oct 1, 2025 | 484.00 | 490.00 | 484.00 | 490.00 | 490.00 | 2.62% | 71 |
| Sep 30, 2025 | 481.00 | 481.00 | 477.50 | 477.50 | 477.50 | -2.45% | 56 |
| Sep 26, 2025 | 488.50 | 489.50 | 488.50 | 489.50 | 489.50 | -1.31% | 143 |
| Sep 25, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.92% | 2 |
| Sep 23, 2025 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | -1.65% | 5 |
| Sep 19, 2025 | 502.00 | 502.00 | 499.50 | 499.75 | 499.75 | 0.55% | 268 |
| Sep 17, 2025 | 501.50 | 501.50 | 492.50 | 497.00 | 497.00 | -0.40% | 74 |
| Sep 16, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1.47% | 12 |
| Sep 15, 2025 | 488.00 | 492.00 | 488.00 | 491.75 | 491.75 | 3.64% | 25 |
| Sep 10, 2025 | 479.50 | 479.50 | 474.50 | 474.50 | 474.50 | -2.67% | 44 |
| Sep 9, 2025 | 487.00 | 488.00 | 487.00 | 487.50 | 487.50 | -0.41% | 16 |
| Sep 4, 2025 | 483.50 | 490.00 | 483.50 | 489.50 | 489.50 | 1.98% | 641 |
| Sep 3, 2025 | 481.50 | 481.50 | 480.00 | 480.00 | 480.00 | -2.54% | 243 |
| Sep 1, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | 0.41% | 1 |
| Aug 29, 2025 | 491.50 | 491.50 | 490.00 | 490.50 | 490.50 | -0.46% | 17 |
| Aug 28, 2025 | 482.50 | 495.25 | 482.50 | 492.75 | 492.75 | 2.44% | 138 |
| Aug 27, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0.84% | 19 |
| Aug 26, 2025 | 474.75 | 477.00 | 474.75 | 477.00 | 477.00 | -0.63% | 14 |
| Aug 25, 2025 | 478.75 | 481.00 | 477.50 | 480.00 | 480.00 | 0.10% | 31 |
| Aug 22, 2025 | 480.00 | 482.00 | 478.50 | 479.50 | 479.50 | 1.27% | 776 |
| Aug 21, 2025 | 471.50 | 474.50 | 471.25 | 473.50 | 473.50 | 0.48% | 274 |
| Aug 20, 2025 | 474.50 | 475.00 | 471.25 | 471.25 | 471.25 | -0.58% | 46 |
| Aug 19, 2025 | 471.75 | 474.00 | 471.75 | 474.00 | 474.00 | 0.74% | 24 |
| Aug 18, 2025 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 1.84% | 1 |
| Aug 14, 2025 | 463.50 | 463.50 | 462.00 | 462.00 | 462.00 | -1.23% | 23 |
| Aug 13, 2025 | 467.75 | 467.75 | 467.75 | 467.75 | 467.75 | 0.21% | 5 |
| Aug 12, 2025 | 466.75 | 466.75 | 466.75 | 466.75 | 466.75 | 0.32% | 5 |
| Aug 8, 2025 | 464.50 | 465.25 | 464.50 | 465.25 | 465.25 | 1.81% | 2 |
| Aug 7, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 2.01% | 2 |
| Aug 4, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.45% | 25 |
| Aug 1, 2025 | 446.00 | 446.00 | 444.25 | 446.00 | 446.00 | -0.78% | 80 |
| Jul 31, 2025 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 0.22% | 2 |