Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 571.00
-15.00 (-2.56%)
At close: Dec 19, 2025
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 577.00 | 577.00 | 571.00 | 571.00 | 571.00 | -2.56% | 249 |
| Dec 18, 2025 | 583.00 | 586.00 | 581.00 | 586.00 | 586.00 | 1.21% | 408 |
| Dec 17, 2025 | 582.50 | 584.00 | 579.00 | 579.00 | 579.00 | -0.69% | 617 |
| Dec 16, 2025 | 575.00 | 584.00 | 575.00 | 583.00 | 583.00 | 1.39% | 1,392 |
| Dec 15, 2025 | 582.00 | 582.00 | 573.00 | 575.00 | 575.00 | -1.79% | 23 |
| Dec 12, 2025 | 590.50 | 592.00 | 584.00 | 585.50 | 585.50 | -0.93% | 376 |
| Dec 11, 2025 | 583.00 | 591.00 | 582.00 | 591.00 | 591.00 | 1.37% | 1,253 |
| Dec 10, 2025 | 574.00 | 583.00 | 574.00 | 583.00 | 583.00 | 1.57% | 1,021 |
| Dec 9, 2025 | 578.00 | 578.00 | 572.00 | 574.00 | 574.00 | 0.44% | 14 |
| Dec 8, 2025 | 569.00 | 572.00 | 569.00 | 571.50 | 571.50 | 0.97% | 220 |
| Dec 5, 2025 | 568.00 | 568.00 | 564.00 | 566.00 | 566.00 | - | 541 |
| Dec 4, 2025 | 568.00 | 568.00 | 564.00 | 566.00 | 566.00 | 1.07% | 409 |
| Dec 3, 2025 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 0.09% | 93 |
| Dec 2, 2025 | 557.00 | 560.00 | 556.00 | 559.50 | 559.50 | 1.54% | 96 |
| Dec 1, 2025 | 547.00 | 551.00 | 547.00 | 551.00 | 551.00 | 0.36% | 213 |
| Nov 28, 2025 | 544.00 | 550.00 | 542.00 | 549.00 | 549.00 | 0.73% | 497 |
| Nov 27, 2025 | 551.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.91% | 178 |
| Nov 26, 2025 | 545.00 | 550.00 | 541.00 | 550.00 | 550.00 | 1.66% | 1,702 |
| Nov 25, 2025 | 550.00 | 550.00 | 541.00 | 541.00 | 541.00 | 2.08% | 188 |
| Nov 24, 2025 | 536.00 | 536.00 | 529.95 | 530.00 | 530.00 | 0.57% | 3,509 |
| Nov 21, 2025 | 529.00 | 533.00 | 527.00 | 527.00 | 527.00 | -2.04% | 246 |
| Nov 20, 2025 | 528.00 | 539.00 | 528.00 | 538.00 | 538.00 | 1.13% | 627 |
| Nov 19, 2025 | 528.00 | 535.00 | 524.00 | 532.00 | 532.00 | 5.35% | 610 |
| Nov 18, 2025 | 507.00 | 515.00 | 504.00 | 505.00 | 505.00 | -2.32% | 916 |
| Nov 17, 2025 | 514.00 | 517.00 | 514.00 | 517.00 | 517.00 | 1.17% | 180 |
| Nov 14, 2025 | 511.00 | 512.00 | 505.00 | 511.00 | 511.00 | 0.59% | 1,404 |
| Nov 13, 2025 | 508.00 | 510.00 | 504.00 | 508.00 | 508.00 | -0.39% | 337 |
| Nov 12, 2025 | 514.00 | 514.00 | 509.00 | 510.00 | 510.00 | -1.16% | 172 |
| Nov 11, 2025 | 523.00 | 523.00 | 516.00 | 516.00 | 508.00 | -0.39% | 631 |
| Nov 10, 2025 | 517.50 | 518.00 | 517.50 | 518.00 | 509.97 | -0.58% | 12 |
| Nov 7, 2025 | 515.00 | 521.00 | 514.50 | 521.00 | 512.92 | 1.56% | 371 |
| Nov 6, 2025 | 512.00 | 517.00 | 511.00 | 513.00 | 505.05 | 1.38% | 345 |
| Nov 5, 2025 | 505.00 | 506.00 | 504.00 | 506.00 | 498.16 | 1.20% | 215 |
| Nov 4, 2025 | 506.00 | 506.00 | 500.00 | 500.00 | 492.25 | -2.34% | 1,324 |
| Nov 3, 2025 | 512.00 | 512.00 | 510.00 | 512.00 | 504.06 | -0.19% | 312 |
| Oct 31, 2025 | 511.00 | 515.00 | 509.00 | 513.00 | 505.05 | 0.98% | 652 |
| Oct 30, 2025 | 513.00 | 513.00 | 503.00 | 508.00 | 500.12 | -1.55% | 515 |
| Oct 29, 2025 | 510.00 | 518.00 | 510.00 | 516.00 | 508.00 | 1.18% | 470 |
| Oct 28, 2025 | 506.00 | 510.00 | 505.00 | 510.00 | 502.09 | 0.20% | 297 |
| Oct 27, 2025 | 503.50 | 510.00 | 502.50 | 509.00 | 501.11 | 1.39% | 546 |
| Oct 24, 2025 | 508.00 | 508.00 | 502.00 | 502.00 | 494.22 | -0.59% | 969 |
| Oct 23, 2025 | 518.00 | 518.00 | 504.00 | 505.00 | 497.17 | -0.20% | 282 |
| Oct 22, 2025 | 508.00 | 510.00 | 503.00 | 506.00 | 498.16 | 0.20% | 2,697 |
| Oct 21, 2025 | 507.00 | 507.00 | 503.00 | 505.00 | 497.17 | -1.27% | 29 |
| Oct 20, 2025 | 514.00 | 514.00 | 511.00 | 511.50 | 503.57 | 0.89% | 63 |
| Oct 17, 2025 | 500.00 | 507.00 | 500.00 | 507.00 | 499.14 | -0.29% | 2,490 |
| Oct 16, 2025 | 512.00 | 512.00 | 506.00 | 508.50 | 500.62 | -0.49% | 265 |
| Oct 15, 2025 | 509.00 | 511.00 | 509.00 | 511.00 | 503.08 | 2.40% | 630 |
| Oct 14, 2025 | 501.00 | 502.00 | 499.00 | 499.00 | 491.26 | 0.10% | 2,247 |
| Oct 13, 2025 | 490.50 | 498.50 | 490.50 | 498.50 | 490.77 | 0.91% | 91 |