Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 910.00
+2.00 (0.22%)
At close: Sep 25, 2026
LON:0P0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 917.00 | 917.00 | 909.00 | 910.00 | 910.00 | 0.22% | 169 |
| Sep 24, 2026 | 895.00 | 908.00 | 895.00 | 908.00 | 908.00 | 3.42% | 67 |
| Sep 23, 2026 | 883.00 | 883.00 | 878.00 | 878.00 | 878.00 | -0.90% | 81 |
| Sep 22, 2026 | 890.00 | 891.00 | 879.00 | 886.00 | 886.00 | - | 354 |
| Sep 21, 2026 | 890.00 | 890.00 | 886.00 | 886.00 | 886.00 | 1.61% | 173 |
| Sep 18, 2026 | 869.00 | 878.00 | 868.00 | 872.00 | 872.00 | -0.46% | 244 |
| Sep 17, 2026 | 870.00 | 880.00 | 870.00 | 876.00 | 876.00 | 1.86% | 1,281 |
| Sep 16, 2026 | 855.00 | 861.00 | 853.00 | 860.00 | 860.00 | 0.70% | 477 |
| Sep 15, 2026 | 851.00 | 856.00 | 850.00 | 854.00 | 854.00 | -0.08% | 671 |
| Sep 14, 2026 | 855.00 | 856.00 | 852.00 | 854.68 | 854.68 | 0.67% | 160 |
| Sep 11, 2026 | 844.00 | 849.00 | 844.00 | 849.00 | 849.00 | -0.24% | 1,232 |
| Sep 10, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 3.40% | 1 |
| Sep 9, 2026 | 832.00 | 843.00 | 823.00 | 823.00 | 823.00 | -0.24% | 223 |
| Sep 8, 2026 | 828.00 | 832.17 | 825.00 | 825.00 | 825.00 | -1.08% | 5,178 |
| Sep 7, 2026 | 834.50 | 834.50 | 830.00 | 834.00 | 834.00 | -0.36% | 1,046 |
| Sep 4, 2026 | 822.00 | 837.00 | 821.00 | 837.00 | 837.00 | 1.95% | 516 |
| Sep 3, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0.37% | 18 |
| Sep 2, 2026 | 822.00 | 822.00 | 814.00 | 818.00 | 818.00 | -0.85% | 266 |
| Sep 1, 2026 | 820.00 | 828.00 | 816.00 | 825.00 | 825.00 | 1.10% | 76 |
| Aug 31, 2026 | 824.00 | 824.00 | 815.00 | 816.00 | 816.00 | 0.49% | 4,372 |
| Aug 28, 2026 | 809.00 | 816.00 | 808.00 | 812.00 | 812.00 | 0.87% | 393 |
| Aug 27, 2026 | 810.00 | 810.00 | 803.00 | 805.00 | 805.00 | -1.11% | 29 |
| Aug 26, 2026 | 821.00 | 825.00 | 814.00 | 814.00 | 814.00 | -1.21% | 33 |
| Aug 25, 2026 | 812.00 | 824.00 | 810.00 | 824.00 | 824.00 | 1.60% | 449 |
| Aug 24, 2026 | 805.00 | 813.00 | 805.00 | 811.00 | 811.00 | 0.75% | 201 |
| Aug 21, 2026 | 801.00 | 805.00 | 800.00 | 805.00 | 805.00 | 2.94% | 52 |
| Aug 20, 2026 | 780.00 | 789.00 | 780.00 | 782.00 | 782.00 | -2.55% | 336 |
| Aug 19, 2026 | 796.50 | 806.00 | 796.50 | 802.50 | 802.50 | 1.33% | 482 |
| Aug 18, 2026 | 800.00 | 802.50 | 792.00 | 792.00 | 792.00 | -1.86% | 87 |
| Aug 17, 2026 | 802.00 | 807.00 | 797.00 | 807.00 | 807.00 | -0.12% | 902 |
| Aug 14, 2026 | 786.00 | 808.00 | 786.00 | 808.00 | 808.00 | 1.13% | 1,995 |
| Aug 13, 2026 | 791.50 | 799.00 | 790.50 | 799.00 | 799.00 | 1.91% | 190 |
| Aug 12, 2026 | 782.00 | 784.00 | 778.00 | 784.00 | 784.00 | 2.08% | 432 |
| Aug 11, 2026 | 766.00 | 769.00 | 766.00 | 768.00 | 768.00 | 0.26% | 10 |
| Aug 10, 2026 | 762.00 | 766.00 | 762.00 | 766.00 | 766.00 | - | 77 |
| Aug 7, 2026 | 788.00 | 788.00 | 766.00 | 766.00 | 766.00 | 0.39% | 21 |
| Aug 6, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0.26% | 99 |
| Aug 5, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -0.98% | 1,330 |
| Aug 3, 2026 | 767.00 | 773.00 | 766.00 | 768.50 | 768.50 | -0.58% | 161 |
| Jul 31, 2026 | 770.00 | 773.00 | 770.00 | 773.00 | 773.00 | 1.31% | 50 |
| Jul 30, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0.26% | 18 |
| Jul 29, 2026 | 772.50 | 774.00 | 759.00 | 761.00 | 761.00 | -1.42% | 484 |
| Jul 28, 2026 | 758.00 | 772.00 | 757.00 | 772.00 | 772.00 | 2.12% | 871 |
| Jul 27, 2026 | 758.00 | 763.00 | 756.00 | 756.00 | 756.00 | -1.50% | 401 |
| Jul 23, 2026 | 764.00 | 774.00 | 764.00 | 767.50 | 767.50 | 1.79% | 428 |
| Jul 22, 2026 | 751.00 | 756.00 | 751.00 | 754.00 | 754.00 | 1.79% | 25 |
| Jul 21, 2026 | 731.00 | 747.00 | 731.00 | 740.76 | 740.76 | 1.20% | 1,781 |
| Jul 20, 2026 | 727.00 | 732.00 | 725.00 | 732.00 | 732.00 | 0.62% | 168 |
| Jul 17, 2026 | 734.00 | 734.00 | 727.50 | 727.50 | 727.50 | -1.02% | 129 |
| Jul 16, 2026 | 734.50 | 735.00 | 731.00 | 735.00 | 735.00 | 0.27% | 1,115 |