Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 477.04
+1.54 (0.32%)
At close: Aug 1, 2025
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 479.50 | 479.50 | 477.00 | 477.04 | 477.04 | 0.32% | 355 |
| Jul 31, 2025 | 477.00 | 477.00 | 475.50 | 475.50 | 475.50 | -0.83% | 56 |
| Jul 30, 2025 | 489.50 | 489.50 | 479.50 | 479.50 | 479.50 | -2.54% | 85 |
| Jul 29, 2025 | 494.50 | 494.50 | 492.00 | 492.00 | 492.00 | 0.10% | 101 |
| Jul 28, 2025 | 489.75 | 491.50 | 489.75 | 491.50 | 491.50 | 1.76% | 132 |
| Jul 25, 2025 | 485.00 | 485.00 | 482.00 | 483.00 | 483.00 | 0.42% | 23 |
| Jul 24, 2025 | 483.25 | 483.25 | 480.75 | 481.00 | 481.00 | 0.31% | 201 |
| Jul 23, 2025 | 458.00 | 480.00 | 458.00 | 479.50 | 479.50 | 2.35% | 507 |
| Jul 22, 2025 | 467.25 | 468.50 | 465.50 | 468.50 | 468.50 | -1.26% | 96 |
| Jul 21, 2025 | 477.75 | 477.75 | 473.75 | 474.50 | 474.50 | -0.52% | 197 |
| Jul 18, 2025 | 476.00 | 477.00 | 476.00 | 477.00 | 477.00 | -0.31% | 141 |
| Jul 17, 2025 | 475.00 | 478.50 | 474.75 | 478.50 | 478.50 | 1.70% | 161 |
| Jul 16, 2025 | 470.00 | 471.25 | 468.50 | 470.50 | 470.50 | 1.73% | 344 |
| Jul 15, 2025 | 465.00 | 465.00 | 462.50 | 462.50 | 462.50 | -0.22% | 188 |
| Jul 14, 2025 | 461.50 | 463.50 | 461.50 | 463.50 | 463.50 | 0.11% | 240 |
| Jul 11, 2025 | 465.00 | 465.75 | 460.00 | 463.00 | 463.00 | 1.76% | 3,631 |
| Jul 10, 2025 | 456.50 | 458.00 | 455.00 | 455.00 | 455.00 | 1.28% | 188 |
| Jul 9, 2025 | 443.50 | 450.00 | 443.50 | 449.25 | 449.25 | 2.45% | 46 |
| Jul 8, 2025 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 0.57% | 10 |
| Jul 3, 2025 | 433.00 | 437.00 | 432.00 | 436.00 | 436.00 | - | 262 |
| Jul 2, 2025 | 427.00 | 436.00 | 427.00 | 436.00 | 436.00 | 2.23% | 508 |
| Jul 1, 2025 | 429.50 | 430.25 | 426.50 | 426.50 | 426.50 | -2.07% | 664 |
| Jun 30, 2025 | 449.50 | 449.50 | 434.50 | 435.50 | 435.50 | -2.24% | 286 |
| Jun 27, 2025 | 445.00 | 446.50 | 445.00 | 445.50 | 445.50 | 0.68% | 1,490 |
| Jun 26, 2025 | 442.00 | 444.50 | 441.50 | 442.50 | 442.50 | 0.23% | 434 |
| Jun 25, 2025 | 441.50 | 441.50 | 441.00 | 441.50 | 441.50 | 0.34% | 14 |
| Jun 24, 2025 | 439.50 | 440.00 | 439.50 | 440.00 | 440.00 | -0.34% | 49 |
| Jun 23, 2025 | 442.50 | 442.50 | 441.50 | 441.50 | 441.50 | -1.56% | 21 |
| Jun 20, 2025 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | 0.34% | 166 |
| Jun 19, 2025 | 445.50 | 448.00 | 445.50 | 447.00 | 447.00 | -0.33% | 437 |
| Jun 18, 2025 | 439.50 | 448.50 | 439.50 | 448.50 | 448.50 | 0.79% | 1,007 |
| Jun 17, 2025 | 449.00 | 449.00 | 444.75 | 445.00 | 445.00 | 0.34% | 151 |
| Jun 16, 2025 | 446.00 | 449.00 | 443.00 | 443.50 | 443.50 | -0.62% | 209 |
| Jun 13, 2025 | 446.00 | 446.25 | 445.50 | 446.25 | 446.25 | 0.85% | 116 |
| Jun 12, 2025 | 447.50 | 447.50 | 442.00 | 442.50 | 442.50 | -1.23% | 745 |
| Jun 11, 2025 | 443.00 | 448.00 | 443.00 | 448.00 | 448.00 | 2.17% | 66 |
| Jun 10, 2025 | 444.00 | 444.00 | 438.50 | 438.50 | 438.50 | -2.50% | 530 |
| Jun 6, 2025 | 441.00 | 451.50 | 441.00 | 449.75 | 449.75 | 3.15% | 1,544 |
| Jun 5, 2025 | 428.00 | 439.00 | 428.00 | 436.00 | 436.00 | 1.63% | 1,121 |
| Jun 4, 2025 | 428.50 | 429.00 | 426.00 | 429.00 | 429.00 | 1.54% | 222 |
| Jun 3, 2025 | 419.00 | 422.50 | 418.50 | 422.50 | 422.50 | 0.96% | 1,557 |
| Jun 2, 2025 | 410.25 | 418.50 | 408.00 | 418.50 | 418.50 | 2.33% | 845 |
| May 30, 2025 | 398.50 | 408.98 | 398.50 | 408.98 | 408.98 | 0.36% | 4,026 |
| May 28, 2025 | 408.00 | 409.50 | 406.50 | 407.50 | 407.50 | -1.93% | 99 |
| May 27, 2025 | 414.00 | 416.00 | 414.00 | 415.50 | 415.50 | -0.48% | 440 |
| May 26, 2025 | 420.50 | 420.50 | 417.50 | 417.50 | 417.50 | -0.60% | 77 |
| May 23, 2025 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 1.57% | 361 |
| May 22, 2025 | 410.00 | 414.00 | 410.00 | 413.50 | 413.50 | -0.36% | 999 |
| May 21, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.54% | 13 |
| May 20, 2025 | 415.00 | 417.25 | 414.00 | 417.25 | 417.25 | 1.77% | 404 |