Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 684.00
+5.00 (0.74%)
At close: Feb 12, 2026
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 605.00 | 616.00 | 605.00 | 616.00 | 616.00 | 2.50% | 83 |
| Jan 8, 2026 | 606.00 | 606.00 | 595.00 | 601.00 | 601.00 | -0.83% | 574 |
| Jan 7, 2026 | 596.00 | 607.00 | 596.00 | 606.00 | 606.00 | 2.19% | 140 |
| Jan 6, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0.85% | 12 |
| Jan 5, 2026 | 590.00 | 590.00 | 588.00 | 588.00 | 588.00 | 0.34% | 119 |
| Jan 2, 2026 | 589.00 | 589.00 | 586.00 | 586.00 | 586.00 | -1.01% | 235 |
| Dec 30, 2025 | 591.00 | 592.00 | 587.00 | 592.00 | 592.00 | 1.54% | 181 |
| Dec 29, 2025 | 574.00 | 585.00 | 574.00 | 583.00 | 583.00 | 2.10% | 578 |
| Dec 23, 2025 | 558.00 | 571.00 | 558.00 | 571.00 | 571.00 | 0.26% | 1,892 |
| Dec 22, 2025 | 573.50 | 574.50 | 569.50 | 569.50 | 569.50 | -0.26% | 855 |
| 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 |