Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 747.00
-6.00 (-0.80%)
At close: Mar 20, 2026
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 747.00 | 749.00 | 747.00 | 747.00 | 747.00 | -0.80% | 2,246 |
| Mar 19, 2026 | 752.00 | 754.00 | 749.00 | 753.00 | 753.00 | -1.05% | 242 |
| Mar 18, 2026 | 755.00 | 763.00 | 754.00 | 761.00 | 761.00 | 2.28% | 597 |
| Mar 17, 2026 | 744.00 | 745.00 | 735.00 | 744.00 | 744.00 | 1.64% | 5,123 |
| Mar 16, 2026 | 732.00 | 732.00 | 728.00 | 732.00 | 732.00 | 0.14% | 7,227 |
| Mar 13, 2026 | 717.00 | 737.00 | 717.00 | 731.00 | 731.00 | -1.48% | 605 |
| Mar 12, 2026 | 748.00 | 749.00 | 741.00 | 742.00 | 742.00 | 0.13% | 599 |
| Mar 11, 2026 | 748.00 | 748.00 | 738.00 | 741.00 | 741.00 | -0.60% | 730 |
| Mar 10, 2026 | 745.00 | 746.00 | 739.00 | 745.50 | 745.50 | 0.34% | 131 |
| Mar 9, 2026 | 738.00 | 743.00 | 730.50 | 743.00 | 743.00 | -0.13% | 3,365 |
| Mar 6, 2026 | 754.00 | 754.00 | 742.00 | 744.00 | 744.00 | -1.85% | 4,107 |
| Mar 5, 2026 | 754.00 | 760.00 | 752.00 | 758.00 | 758.00 | 1.07% | 1,286 |
| Mar 4, 2026 | 754.00 | 754.00 | 744.00 | 750.00 | 750.00 | -1.06% | 1,526 |
| Mar 3, 2026 | 772.00 | 774.00 | 757.00 | 758.00 | 758.00 | -1.58% | 4,494 |
| Mar 2, 2026 | 774.00 | 774.00 | 761.50 | 770.20 | 770.20 | -0.35% | 2,796 |
| Feb 27, 2026 | 770.00 | 773.00 | 766.00 | 772.92 | 772.92 | 0.48% | 1,399 |
| Feb 26, 2026 | 779.00 | 782.00 | 764.00 | 769.20 | 769.20 | -0.10% | 1,230 |
| Feb 25, 2026 | 778.00 | 781.00 | 768.00 | 770.00 | 770.00 | 0.79% | 898 |
| Feb 24, 2026 | 766.00 | 767.00 | 762.00 | 764.00 | 764.00 | 0.79% | 396 |
| Feb 23, 2026 | 775.00 | 775.00 | 755.00 | 758.00 | 758.00 | -1.56% | 832 |
| Feb 20, 2026 | 773.00 | 773.00 | 765.00 | 770.00 | 770.00 | 1.54% | 436 |
| Feb 19, 2026 | 758.00 | 761.00 | 758.00 | 758.33 | 758.33 | 1.25% | 387 |
| Feb 18, 2026 | 750.00 | 760.00 | 749.00 | 749.00 | 749.00 | 1.63% | 2,259 |
| Feb 17, 2026 | 720.00 | 738.00 | 715.00 | 737.00 | 737.00 | 6.20% | 4,007 |
| Feb 16, 2026 | 694.00 | 694.00 | 689.00 | 694.00 | 694.00 | 2.06% | 148 |
| Feb 13, 2026 | 671.00 | 680.00 | 671.00 | 680.00 | 680.00 | -0.58% | 1,773 |
| Feb 12, 2026 | 680.50 | 684.00 | 680.50 | 684.00 | 684.00 | 0.74% | 1,456 |
| Feb 11, 2026 | 671.00 | 679.00 | 667.00 | 679.00 | 679.00 | -0.44% | 3,725 |
| Feb 10, 2026 | 683.00 | 684.00 | 680.00 | 682.00 | 682.00 | -0.58% | 526 |
| Feb 9, 2026 | 690.00 | 690.00 | 686.00 | 686.00 | 686.00 | 0.88% | 3 |
| Feb 6, 2026 | 680.50 | 680.50 | 680.00 | 680.00 | 680.00 | 1.04% | 87 |
| Feb 5, 2026 | 677.00 | 679.00 | 673.00 | 673.00 | 673.00 | -0.87% | 236 |
| Feb 4, 2026 | 683.00 | 683.00 | 674.00 | 678.90 | 678.90 | -2.60% | 893 |
| Feb 3, 2026 | 692.00 | 698.00 | 689.00 | 697.00 | 697.00 | 2.05% | 1,259 |
| Feb 2, 2026 | 676.00 | 683.00 | 676.00 | 683.00 | 683.00 | -0.29% | 347 |
| Jan 30, 2026 | 679.00 | 688.00 | 674.00 | 685.00 | 685.00 | 1.48% | 352 |
| Jan 29, 2026 | 681.00 | 681.00 | 674.00 | 675.00 | 675.00 | - | 96 |
| Jan 28, 2026 | 692.00 | 692.00 | 669.50 | 675.00 | 675.00 | 0.45% | 206 |
| Jan 27, 2026 | 662.50 | 674.00 | 662.00 | 672.00 | 672.00 | 3.70% | 269 |
| Jan 26, 2026 | 649.00 | 650.00 | 647.00 | 648.00 | 648.00 | -0.15% | 636 |
| Jan 23, 2026 | 647.00 | 649.00 | 647.00 | 649.00 | 649.00 | 0.31% | 90 |
| Jan 22, 2026 | 645.00 | 651.00 | 645.00 | 647.00 | 647.00 | 0.31% | 279 |
| Jan 21, 2026 | 647.00 | 647.00 | 645.00 | 645.00 | 645.00 | -0.77% | 81 |
| Jan 20, 2026 | 645.00 | 650.50 | 645.00 | 650.00 | 650.00 | 0.15% | 439 |
| Jan 19, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -1.07% | 65 |
| Jan 16, 2026 | 653.00 | 660.00 | 653.00 | 656.00 | 656.00 | 0.92% | 2,724 |
| Jan 15, 2026 | 655.00 | 656.00 | 642.00 | 650.00 | 650.00 | -0.15% | 241 |
| Jan 14, 2026 | 662.00 | 662.00 | 647.00 | 651.00 | 651.00 | -1.36% | 808 |
| Jan 13, 2026 | 654.00 | 664.00 | 654.00 | 660.00 | 660.00 | 7.84% | 741 |
| Jan 12, 2026 | 616.00 | 616.00 | 612.00 | 612.00 | 612.00 | -0.65% | 58 |