Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 523.00
+6.00 (1.16%)
At close: Sep 16, 2025
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 498.50 | 501.00 | 494.75 | 496.00 | 496.00 | 0.97% | 493 |
| Aug 7, 2025 | 494.00 | 494.00 | 491.00 | 491.25 | 491.25 | -0.30% | 169 |
| Aug 6, 2025 | 492.75 | 492.75 | 492.75 | 492.75 | 492.75 | 0.66% | 94 |
| Aug 5, 2025 | 481.50 | 489.50 | 481.50 | 489.50 | 489.50 | 1.87% | 641 |
| Aug 4, 2025 | 480.00 | 481.50 | 479.50 | 480.50 | 480.50 | 0.72% | 70 |
| 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 |