Wilh. Wilhelmsen Holding ASA (LON:0P0O)
London · Delayed Price · Currency is GBP · Price in NOK 638.00
-6.00 (-0.93%)
At close: Mar 26, 2026
LON:0P0O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.93% | 2 |
| Mar 24, 2026 | 639.00 | 644.00 | 639.00 | 644.00 | 644.00 | 0.94% | 799 |
| Mar 23, 2026 | 616.50 | 638.00 | 615.00 | 638.00 | 638.00 | -2.30% | 132 |
| Mar 20, 2026 | 649.00 | 653.00 | 649.00 | 653.00 | 653.00 | 0.46% | 184 |
| Mar 19, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.37% | 4 |
| Mar 18, 2026 | 657.00 | 659.00 | 657.00 | 659.00 | 659.00 | 2.65% | 236 |
| Mar 17, 2026 | 642.00 | 646.00 | 642.00 | 642.00 | 642.00 | -0.16% | 5,616 |
| Mar 16, 2026 | 641.00 | 643.00 | 641.00 | 643.00 | 643.00 | -0.62% | 50 |
| Mar 13, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -1.37% | 5 |
| Mar 11, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -0.91% | 82 |
| Mar 10, 2026 | 655.00 | 662.00 | 655.00 | 662.00 | 662.00 | 1.85% | 130 |
| Mar 9, 2026 | 605.00 | 650.00 | 605.00 | 650.00 | 650.00 | 0.15% | 564 |
| Mar 6, 2026 | 655.00 | 655.00 | 647.00 | 649.00 | 649.00 | -1.59% | 32 |
| Mar 5, 2026 | 655.00 | 659.50 | 652.00 | 659.50 | 659.50 | 1.15% | 1,773 |
| Mar 3, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -1.21% | 276 |
| Mar 2, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.53% | 1,679 |
| Feb 27, 2026 | 664.00 | 664.00 | 659.50 | 663.50 | 663.50 | -1.48% | 408 |
| Feb 26, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | 0.07% | 735 |
| Feb 25, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0.82% | 3 |
| Feb 23, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | -0.22% | 1 |
| Feb 20, 2026 | 663.00 | 669.00 | 663.00 | 669.00 | 669.00 | 1.83% | 718 |
| Feb 18, 2026 | 659.00 | 660.00 | 657.00 | 657.00 | 657.00 | 2.18% | 265 |
| Feb 17, 2026 | 629.00 | 643.00 | 629.00 | 643.00 | 643.00 | 6.99% | 2,533 |
| Feb 13, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.58% | 41 |
| Feb 12, 2026 | 604.50 | 604.50 | 604.50 | 604.50 | 604.50 | -1.06% | 408 |
| Feb 10, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.49% | 8 |
| Feb 4, 2026 | 608.50 | 608.50 | 608.00 | 608.00 | 608.00 | -1.46% | 697 |
| Feb 3, 2026 | 616.00 | 617.00 | 616.00 | 617.00 | 617.00 | 1.15% | 1,816 |
| Feb 2, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.41% | 1,044 |
| Jan 30, 2026 | 600.50 | 607.50 | 600.50 | 607.50 | 607.50 | 0.25% | 72 |
| Jan 29, 2026 | 603.00 | 606.00 | 603.00 | 606.00 | 606.00 | -0.82% | 50 |
| Jan 28, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 1.75% | - |
| Jan 27, 2026 | 597.00 | 600.50 | 597.00 | 600.50 | 600.50 | 3.53% | 861 |
| Jan 26, 2026 | 578.00 | 580.00 | 576.00 | 580.00 | 580.00 | 0.87% | 590 |
| Jan 23, 2026 | 571.00 | 575.00 | 571.00 | 575.00 | 575.00 | 1.41% | 4,473 |
| Jan 21, 2026 | 583.00 | 583.00 | 567.00 | 567.00 | 567.00 | -2.24% | 13 |
| Jan 20, 2026 | 583.00 | 583.00 | 580.00 | 580.00 | 580.00 | -0.51% | 1,777 |
| Jan 19, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -2.83% | 1 |
| Jan 13, 2026 | 597.00 | 600.00 | 593.50 | 600.00 | 600.00 | 8.21% | 2,523 |
| Jan 9, 2026 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | 0.27% | 5 |
| Jan 8, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - | 100 |
| Jan 7, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0.27% | 10 |
| Jan 6, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | 0.46% | 18 |
| Jan 5, 2026 | 555.00 | 555.00 | 549.00 | 549.00 | 549.00 | - | 39 |
| Jan 2, 2026 | 549.00 | 551.00 | 549.00 | 549.00 | 549.00 | 0.37% | 42 |
| Dec 30, 2025 | 549.00 | 549.00 | 547.00 | 547.00 | 547.00 | 6.42% | 27 |
| Dec 23, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | -1.15% | 300 |
| Dec 19, 2025 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -2.89% | 39 |
| Dec 18, 2025 | 533.50 | 535.50 | 533.50 | 535.50 | 535.50 | 1.23% | 26 |
| Dec 16, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 1.73% | 540 |