Wilh. Wilhelmsen Holding ASA (LON:0P0O)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 857.00
0.00 (0.00%)
At close: Nov 10, 2026
LON:0P0O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 831.00 | 831.00 | 827.00 | 827.00 | 827.00 | -0.48% | 64 |
| Nov 3, 2026 | 830.00 | 833.00 | 830.00 | 831.00 | 831.00 | 3.23% | 1,164 |
| Nov 2, 2026 | 799.00 | 805.50 | 799.00 | 805.00 | 805.00 | 1.90% | 1,637 |
| Oct 30, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.00% | 65 |
| Oct 29, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -1.97% | 284 |
| Oct 28, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.43% | 342 |
| Oct 27, 2026 | 812.00 | 812.00 | 809.50 | 810.50 | 810.50 | -0.06% | 1,310 |
| Oct 26, 2026 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 3.63% | 101 |
| Oct 23, 2026 | 793.00 | 793.00 | 782.57 | 782.57 | 782.57 | -6.84% | 32 |
| Oct 21, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.08% | 13 |
| Oct 19, 2026 | 832.00 | 834.00 | 831.00 | 831.00 | 831.00 | -1.66% | 6 |
| Oct 16, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.36% | 8 |
| Oct 15, 2026 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -2.77% | 6 |
| Oct 14, 2026 | 863.00 | 866.00 | 863.00 | 866.00 | 866.00 | 0.58% | 99 |
| Oct 13, 2026 | 861.00 | 861.00 | 860.50 | 861.00 | 861.00 | 0.23% | 71 |
| Oct 12, 2026 | 850.50 | 860.00 | 850.50 | 859.00 | 859.00 | 1.42% | 1,283 |
| Oct 9, 2026 | 833.00 | 848.00 | 830.00 | 847.00 | 847.00 | 1.44% | 385 |
| Oct 8, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.85% | 152 |
| Oct 7, 2026 | 846.50 | 846.50 | 821.00 | 828.00 | 828.00 | -6.44% | 98 |
| Oct 5, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.45% | 45 |
| Oct 1, 2026 | 887.00 | 887.00 | 881.00 | 881.00 | 881.00 | 1.91% | 3 |
| Sep 28, 2026 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | 3.16% | 35 |
| Sep 24, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 2.44% | 2 |
| Sep 18, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 2.63% | 109 |
| Sep 16, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.38% | 29 |
| Sep 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.52% | 8 |
| Sep 10, 2026 | 790.00 | 794.00 | 788.00 | 788.00 | 788.00 | 0.83% | 163 |
| Sep 7, 2026 | 780.50 | 788.00 | 780.50 | 781.50 | 781.50 | 1.36% | 103 |
| Sep 4, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 2.66% | 84 |
| Sep 3, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.07% | 10 |
| Sep 2, 2026 | 750.00 | 750.50 | 750.00 | 750.50 | 750.50 | -1.12% | 973 |
| Sep 1, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 0.40% | 6 |
| Aug 31, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - | 20 |
| Aug 28, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -0.26% | 6 |
| Aug 27, 2026 | 753.00 | 758.00 | 753.00 | 758.00 | 758.00 | -1.43% | 43 |
| Aug 26, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | -0.39% | 14 |
| Aug 25, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 5.61% | 21 |
| Aug 20, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -1.35% | 7 |
| Aug 19, 2026 | 750.00 | 750.00 | 741.00 | 741.00 | 741.00 | -0.80% | 99 |
| Aug 17, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 1.36% | 68 |
| Aug 14, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 2.22% | 90 |
| Aug 13, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 2.27% | 500 |
| 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 |