Wilh. Wilhelmsen Holding ASA (LON:0P0O)
London · Delayed Price · Currency is GBP · Price in NOK 705.00
-7.00 (-0.98%)
At close: Aug 4, 2026
LON:0P0O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.98% | - |
| Aug 3, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -0.07% | - |
| Jul 31, 2026 | 710.00 | 712.48 | 710.00 | 712.48 | 712.48 | 1.20% | 416 |
| Jul 28, 2026 | 696.00 | 704.00 | 696.00 | 704.00 | 704.00 | 2.62% | 5 |
| Jul 27, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -1.93% | 45 |
| Jul 24, 2026 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | 0.50% | 178 |
| Jul 23, 2026 | 693.00 | 696.00 | 692.00 | 696.00 | 696.00 | 2.50% | 30 |
| Jul 22, 2026 | 679.00 | 679.00 | 678.00 | 679.00 | 679.00 | 2.65% | 113 |
| Jul 17, 2026 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | -0.38% | 363 |
| Jul 15, 2026 | 667.00 | 667.00 | 664.00 | 664.00 | 664.00 | 2.15% | 148 |
| Jul 8, 2026 | 646.50 | 650.00 | 646.50 | 650.00 | 650.00 | 0.15% | 663 |
| Jul 7, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1.96% | 301 |
| Jul 3, 2026 | 634.50 | 638.00 | 631.00 | 636.50 | 636.50 | 4.52% | 582 |
| Jul 1, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -3.18% | 9 |
| Jun 25, 2026 | 620.00 | 629.00 | 616.00 | 629.00 | 629.00 | 2.95% | 176 |
| Jun 22, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -0.81% | 1,056 |
| Jun 15, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -3.22% | 19 |
| Jun 12, 2026 | 637.00 | 637.00 | 636.50 | 636.50 | 636.50 | -0.86% | 56 |
| Jun 11, 2026 | 659.00 | 659.00 | 642.00 | 642.00 | 642.00 | 0.16% | 500 |
| Jun 10, 2026 | 635.00 | 641.00 | 635.00 | 641.00 | 641.00 | 0.94% | 79 |
| Jun 9, 2026 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.63% | 46 |
| Jun 8, 2026 | 646.00 | 646.00 | 639.00 | 639.00 | 639.00 | 0.39% | 245 |
| Jun 4, 2026 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | -1.16% | 77 |
| Jun 2, 2026 | 642.00 | 644.00 | 642.00 | 644.00 | 644.00 | 2.38% | - |
| Jun 1, 2026 | 628.00 | 629.00 | 628.00 | 629.00 | 629.00 | -1.72% | 201 |
| May 29, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.23% | - |
| May 28, 2026 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 0.39% | 62 |
| May 26, 2026 | 625.00 | 640.00 | 624.00 | 639.00 | 639.00 | - | 2,010 |
| May 22, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -3.77% | 250 |
| May 21, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 0.76% | 250 |
| May 20, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.76% | 158 |
| May 19, 2026 | 660.50 | 662.00 | 654.00 | 654.00 | 654.00 | -1.80% | 1,029 |
| May 18, 2026 | 660.00 | 666.00 | 660.00 | 666.00 | 666.00 | 2.30% | 1,567 |
| May 15, 2026 | 648.00 | 651.00 | 648.00 | 651.00 | 651.00 | 5.25% | 45 |
| May 13, 2026 | 632.00 | 636.00 | 618.00 | 618.50 | 618.50 | -1.67% | 3,001 |
| May 12, 2026 | 624.00 | 629.00 | 624.00 | 629.00 | 629.00 | -0.32% | 83 |
| May 11, 2026 | 588.00 | 631.00 | 588.00 | 631.00 | 631.00 | 8.98% | 1,106 |
| May 8, 2026 | 575.00 | 579.00 | 575.00 | 579.00 | 579.00 | 2.03% | 645 |
| May 7, 2026 | 576.00 | 580.00 | 567.50 | 567.50 | 567.50 | -1.99% | 285 |
| May 6, 2026 | 589.00 | 589.00 | 579.00 | 579.00 | 579.00 | -3.90% | 25 |
| May 5, 2026 | 604.00 | 604.00 | 602.50 | 602.50 | 602.50 | 0.58% | 2 |
| May 4, 2026 | 604.00 | 604.00 | 598.00 | 599.00 | 599.00 | -0.50% | 1,941 |
| Apr 30, 2026 | 627.00 | 627.00 | 622.00 | 622.00 | 602.00 | -0.64% | 3,168 |
| Apr 29, 2026 | 632.00 | 632.00 | 626.00 | 626.00 | 605.87 | -2.64% | 2,058 |
| Apr 16, 2026 | 644.50 | 644.50 | 643.00 | 643.00 | 622.32 | -5.44% | 9 |
| Apr 9, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 658.14 | 0.15% | 21 |
| Apr 8, 2026 | 670.00 | 679.00 | 670.00 | 679.00 | 657.17 | 5.43% | 400 |
| Mar 31, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 623.29 | 0.94% | 1 |
| Mar 26, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 617.49 | -0.93% | 2 |
| Mar 24, 2026 | 639.00 | 644.00 | 639.00 | 644.00 | 623.29 | 0.94% | 799 |