Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 507.00
-1.50 (-0.29%)
At close: Oct 17, 2025
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 507.00 | 507.00 | 503.00 | 505.00 | 505.00 | -1.27% | 29 |
| Oct 20, 2025 | 514.00 | 514.00 | 511.00 | 511.50 | 511.50 | 0.89% | 63 |
| Oct 17, 2025 | 500.00 | 507.00 | 500.00 | 507.00 | 507.00 | -0.29% | 2,490 |
| Oct 16, 2025 | 512.00 | 512.00 | 506.00 | 508.50 | 508.50 | -0.49% | 265 |
| Oct 15, 2025 | 509.00 | 511.00 | 509.00 | 511.00 | 511.00 | 2.40% | 630 |
| Oct 14, 2025 | 501.00 | 502.00 | 499.00 | 499.00 | 499.00 | 0.10% | 2,247 |
| Oct 13, 2025 | 490.50 | 498.50 | 490.50 | 498.50 | 498.50 | 0.91% | 91 |
| Oct 10, 2025 | 498.50 | 498.50 | 494.00 | 494.00 | 494.00 | 0.51% | 1,006 |
| Oct 9, 2025 | 494.50 | 494.50 | 489.75 | 491.50 | 491.50 | -1.11% | 166 |
| Oct 8, 2025 | 493.00 | 497.00 | 493.00 | 497.00 | 497.00 | 0.91% | 89 |
| Oct 7, 2025 | 494.92 | 494.92 | 492.50 | 492.50 | 492.50 | -4.18% | 321 |
| Oct 6, 2025 | 509.00 | 514.00 | 506.00 | 514.00 | 514.00 | 0.78% | 818 |
| Oct 3, 2025 | 509.00 | 513.00 | 508.00 | 510.00 | 510.00 | - | 871 |
| Oct 2, 2025 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.97% | 742 |
| Oct 1, 2025 | 512.00 | 515.00 | 512.00 | 515.00 | 515.00 | 1.78% | 111 |
| Sep 30, 2025 | 506.00 | 509.00 | 506.00 | 506.00 | 506.00 | -1.56% | 177 |
| Sep 29, 2025 | 519.00 | 519.00 | 512.00 | 514.00 | 514.00 | -0.96% | 27 |
| Sep 26, 2025 | 517.00 | 519.00 | 517.00 | 519.00 | 519.00 | -2.26% | 5 |
| Sep 25, 2025 | 526.00 | 531.00 | 526.00 | 531.00 | 531.00 | 1.53% | 5 |
| Sep 24, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - | 15 |
| Sep 22, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -0.19% | 66 |
| Sep 19, 2025 | 529.00 | 529.00 | 524.00 | 524.00 | 524.00 | -0.95% | 2,016 |
| Sep 18, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 1.15% | 57 |
| Sep 17, 2025 | 526.00 | 526.00 | 518.00 | 523.00 | 523.00 | - | 91 |
| Sep 16, 2025 | 522.00 | 523.00 | 522.00 | 523.00 | 523.00 | 1.16% | 80 |
| Sep 15, 2025 | 510.00 | 517.00 | 506.00 | 517.00 | 517.00 | 2.17% | 970 |
| Sep 12, 2025 | 506.00 | 506.00 | 504.00 | 506.00 | 506.00 | 0.40% | 318 |
| Sep 11, 2025 | 501.50 | 505.00 | 499.00 | 504.00 | 504.00 | -0.40% | 339 |
| Sep 10, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -0.98% | 1 |
| Sep 9, 2025 | 511.00 | 514.00 | 511.00 | 511.00 | 511.00 | -0.78% | 97 |
| Sep 8, 2025 | 516.00 | 516.00 | 515.00 | 515.00 | 515.00 | 0.19% | 136 |
| Sep 5, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 1.38% | 406 |
| Sep 4, 2025 | 505.00 | 507.00 | 505.00 | 507.00 | 507.00 | 0.40% | 645 |
| Sep 3, 2025 | 503.00 | 506.00 | 502.00 | 505.00 | 505.00 | 0.80% | 566 |
| Sep 2, 2025 | 507.00 | 507.00 | 501.00 | 501.00 | 501.00 | -2.15% | 107 |
| Sep 1, 2025 | 514.00 | 514.00 | 512.00 | 512.00 | 512.00 | -0.39% | 155 |
| Aug 29, 2025 | 517.00 | 517.00 | 514.00 | 514.00 | 514.00 | -0.58% | 1,085 |
| Aug 28, 2025 | 515.00 | 523.00 | 515.00 | 517.00 | 517.00 | 1.97% | 982 |
| Aug 26, 2025 | 505.00 | 507.00 | 501.00 | 507.00 | 507.00 | -0.59% | 509 |
| Aug 25, 2025 | 512.00 | 513.00 | 506.00 | 510.00 | 510.00 | 0.20% | 1,099 |
| Aug 22, 2025 | 506.00 | 511.00 | 506.00 | 509.00 | 509.00 | 1.39% | 488 |
| Aug 21, 2025 | 501.00 | 505.00 | 501.00 | 502.00 | 502.00 | - | 91 |
| Aug 20, 2025 | 504.00 | 507.00 | 501.00 | 502.00 | 502.00 | 0.40% | 703 |
| Aug 19, 2025 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.60% | 65 |
| Aug 18, 2025 | 501.00 | 503.00 | 499.50 | 503.00 | 503.00 | 0.60% | 304 |
| Aug 15, 2025 | 507.00 | 507.00 | 498.00 | 500.00 | 500.00 | 1.63% | 430 |
| Aug 14, 2025 | 507.00 | 507.00 | 487.00 | 492.00 | 492.00 | -1.80% | 1,290 |
| Aug 13, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.80% | 21 |
| Aug 12, 2025 | 492.50 | 500.00 | 492.50 | 497.00 | 497.00 | 1.74% | 299 |
| Aug 11, 2025 | 491.50 | 491.50 | 485.50 | 488.50 | 488.50 | -1.51% | 175 |