Wilh. Wilhelmsen Holding ASA (LON:0P0O)
London · Delayed Price · Currency is GBP · Price in NOK 611.00
0.00 (0.00%)
At close: Feb 10, 2026
LON:0P0O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -2.80% | 100 |
| Dec 11, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 1.33% | 2,150 |
| Dec 10, 2025 | 529.00 | 529.00 | 528.00 | 528.00 | 528.00 | 0.96% | 2 |
| Dec 9, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -0.57% | 1 |
| Dec 8, 2025 | 522.00 | 526.00 | 520.50 | 526.00 | 526.00 | 1.54% | 897 |
| Dec 5, 2025 | 522.00 | 522.00 | 516.00 | 518.00 | 518.00 | -0.29% | 364 |
| Dec 4, 2025 | 518.00 | 519.50 | 517.00 | 519.50 | 519.50 | 1.07% | 1,130 |
| Dec 3, 2025 | 519.00 | 519.00 | 514.00 | 514.00 | 514.00 | 0.39% | 260 |
| Dec 2, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 1.39% | 454 |
| Dec 1, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 377 |
| Nov 25, 2025 | 506.00 | 506.00 | 505.00 | 505.00 | 505.00 | 0.80% | 4 |
| Nov 24, 2025 | 499.75 | 501.00 | 499.75 | 501.00 | 501.00 | 1.31% | 1,111 |
| Nov 21, 2025 | 490.75 | 495.00 | 490.50 | 494.50 | 494.50 | -0.90% | 1,150 |
| Nov 20, 2025 | 491.25 | 500.25 | 491.25 | 499.00 | 499.00 | 1.47% | 72 |
| Nov 19, 2025 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | 3.31% | 6 |
| Nov 18, 2025 | 479.00 | 479.00 | 476.00 | 476.00 | 476.00 | -1.75% | 93 |
| Nov 17, 2025 | 477.00 | 484.50 | 477.00 | 484.50 | 484.50 | 1.68% | 4 |
| Nov 14, 2025 | 477.00 | 478.25 | 472.00 | 476.50 | 476.50 | -2.46% | 191 |
| Nov 11, 2025 | 487.75 | 490.00 | 487.75 | 488.50 | 480.50 | 0.72% | 167 |
| Nov 10, 2025 | 491.00 | 491.50 | 485.00 | 485.00 | 477.06 | -0.21% | 40 |
| Nov 7, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 478.04 | 0.73% | 278 |
| Nov 6, 2025 | 484.00 | 484.00 | 482.50 | 482.50 | 474.60 | 1.37% | 28 |
| Nov 5, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 468.20 | 0.42% | 5 |
| Nov 4, 2025 | 476.50 | 476.50 | 474.00 | 474.00 | 466.24 | -1.76% | 167 |
| Nov 3, 2025 | 482.50 | 482.50 | 482.50 | 482.50 | 474.60 | 0.05% | 4 |