Wilh. Wilhelmsen Holding ASA (LON:0P0O)
London · Delayed Price · Currency is GBP · Price in NOK 618.50
-10.50 (-1.67%)
At close: May 13, 2026
LON:0P0O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.70% | 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 |
| Mar 23, 2026 | 616.50 | 638.00 | 615.00 | 638.00 | 617.49 | -2.30% | 132 |
| Mar 20, 2026 | 649.00 | 653.00 | 649.00 | 653.00 | 632.00 | 0.46% | 184 |
| Mar 19, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 629.10 | -1.37% | 4 |
| Mar 18, 2026 | 657.00 | 659.00 | 657.00 | 659.00 | 637.81 | 2.65% | 236 |
| Mar 17, 2026 | 642.00 | 646.00 | 642.00 | 642.00 | 621.36 | -0.16% | 5,616 |
| Mar 16, 2026 | 641.00 | 643.00 | 641.00 | 643.00 | 622.32 | -0.62% | 50 |
| Mar 13, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 626.20 | -1.37% | 5 |
| Mar 11, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 634.91 | -0.91% | 82 |
| Mar 10, 2026 | 655.00 | 662.00 | 655.00 | 662.00 | 640.71 | 1.85% | 130 |
| Mar 9, 2026 | 605.00 | 650.00 | 605.00 | 650.00 | 629.10 | 0.15% | 564 |
| Mar 6, 2026 | 655.00 | 655.00 | 647.00 | 649.00 | 628.13 | -1.59% | 32 |
| Mar 5, 2026 | 655.00 | 659.50 | 652.00 | 659.50 | 638.29 | 1.15% | 1,773 |
| Mar 3, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 631.04 | -1.21% | 276 |
| Mar 2, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 638.78 | -0.53% | 1,679 |
| Feb 27, 2026 | 664.00 | 664.00 | 659.50 | 663.50 | 642.17 | -1.48% | 408 |
| Feb 26, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 651.84 | 0.07% | 735 |
| Feb 25, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 651.36 | 0.82% | 3 |
| Feb 23, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 646.04 | -0.22% | 1 |
| Feb 20, 2026 | 663.00 | 669.00 | 663.00 | 669.00 | 647.49 | 1.83% | 718 |
| Feb 18, 2026 | 659.00 | 660.00 | 657.00 | 657.00 | 635.87 | 2.18% | 265 |
| Feb 17, 2026 | 629.00 | 643.00 | 629.00 | 643.00 | 622.32 | 6.99% | 2,533 |
| Feb 13, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 581.68 | -0.58% | 41 |
| Feb 12, 2026 | 604.50 | 604.50 | 604.50 | 604.50 | 585.06 | -1.06% | 408 |
| Feb 10, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 591.35 | 0.49% | 8 |
| Feb 4, 2026 | 608.50 | 608.50 | 608.00 | 608.00 | 588.45 | -1.46% | 697 |
| Feb 3, 2026 | 616.00 | 617.00 | 616.00 | 617.00 | 597.16 | 1.15% | 1,816 |
| Feb 2, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 590.39 | 0.41% | 1,044 |
| Jan 30, 2026 | 600.50 | 607.50 | 600.50 | 607.50 | 587.97 | 0.25% | 72 |
| Jan 29, 2026 | 603.00 | 606.00 | 603.00 | 606.00 | 586.51 | -0.82% | 50 |
| Jan 28, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 591.35 | 1.75% | - |
| Jan 27, 2026 | 597.00 | 600.50 | 597.00 | 600.50 | 581.19 | 3.53% | 861 |
| Jan 26, 2026 | 578.00 | 580.00 | 576.00 | 580.00 | 561.35 | 0.87% | 590 |
| Jan 23, 2026 | 571.00 | 575.00 | 571.00 | 575.00 | 556.51 | 1.41% | 4,473 |
| Jan 21, 2026 | 583.00 | 583.00 | 567.00 | 567.00 | 548.77 | -2.24% | 13 |
| Jan 20, 2026 | 583.00 | 583.00 | 580.00 | 580.00 | 561.35 | -0.51% | 1,777 |