Wilh. Wilhelmsen Holding ASA (LON:0P0T)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 887.00
+2.00 (0.23%)
At close: Nov 10, 2026
LON:0P0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 874.50 | 887.00 | 874.50 | 887.00 | 887.00 | 1.20% | 52 |
| Nov 9, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 876.52 | 2.16% | 70 |
| Nov 6, 2026 | 868.00 | 876.00 | 866.00 | 866.31 | 858.01 | -2.34% | 14,654 |
| Nov 5, 2026 | 879.00 | 890.00 | 879.00 | 887.05 | 878.55 | 1.14% | 1,355 |
| Nov 4, 2026 | 873.00 | 877.03 | 873.00 | 877.03 | 868.62 | 0.23% | 4,775 |
| Nov 3, 2026 | 865.00 | 875.00 | 865.00 | 875.00 | 866.61 | 2.10% | 73 |
| Nov 2, 2026 | 875.00 | 877.00 | 857.00 | 857.00 | 848.79 | 0.06% | 359 |
| Oct 30, 2026 | 863.00 | 863.00 | 856.50 | 856.50 | 848.29 | -1.55% | 726 |
| Oct 29, 2026 | 872.00 | 874.50 | 870.00 | 870.00 | 861.66 | -1.69% | 132 |
| Oct 28, 2026 | 883.00 | 885.00 | 881.50 | 885.00 | 876.52 | 0.17% | 1,617 |
| Oct 27, 2026 | 881.00 | 885.00 | 881.00 | 883.50 | 875.03 | -0.06% | 35 |
| Oct 26, 2026 | 870.00 | 884.00 | 870.00 | 884.00 | 875.53 | 5.24% | 103 |
| Oct 23, 2026 | 855.00 | 855.00 | 840.00 | 840.00 | 831.95 | -5.30% | 458 |
| Oct 22, 2026 | 905.00 | 905.00 | 887.00 | 887.00 | 878.50 | -3.59% | 1,005 |
| Oct 21, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 911.18 | 1.88% | 49 |
| Oct 20, 2026 | 892.50 | 903.00 | 892.50 | 903.00 | 894.35 | -0.17% | 227 |
| Oct 19, 2026 | 909.00 | 909.00 | 904.50 | 904.50 | 895.83 | -0.50% | 241 |
| Oct 16, 2026 | 904.00 | 919.50 | 904.00 | 909.00 | 900.29 | 0.22% | 1,487 |
| Oct 15, 2026 | 909.00 | 913.00 | 904.00 | 907.00 | 898.31 | -1.41% | 208 |
| Oct 13, 2026 | 921.00 | 921.00 | 918.00 | 920.00 | 911.18 | 0.55% | 8,376 |
| Oct 12, 2026 | 908.50 | 919.00 | 908.50 | 915.00 | 906.23 | - | 2,018 |
| Oct 9, 2026 | 893.00 | 920.00 | 893.00 | 915.00 | 906.23 | 2.35% | 7,815 |
| Oct 8, 2026 | 898.00 | 898.00 | 894.00 | 894.00 | 885.43 | 0.45% | 163 |
| Oct 7, 2026 | 893.00 | 894.00 | 890.00 | 890.00 | 881.47 | -6.22% | 176 |
| Oct 5, 2026 | 949.00 | 949.00 | 948.00 | 949.00 | 939.91 | 0.42% | 4,394 |
| Oct 2, 2026 | 950.00 | 954.00 | 937.00 | 945.00 | 935.94 | 0.05% | 3,843 |
| Oct 1, 2026 | 932.00 | 961.00 | 932.00 | 944.50 | 935.45 | -0.05% | 10,824 |
| Sep 30, 2026 | 946.00 | 950.00 | 937.00 | 945.00 | 935.94 | 4.07% | 7,268 |
| Sep 29, 2026 | 916.50 | 916.50 | 904.00 | 908.00 | 899.30 | -2.26% | 1,603 |
| Sep 28, 2026 | 923.00 | 932.00 | 920.00 | 929.00 | 920.10 | 2.09% | 7,247 |
| Sep 25, 2026 | 917.00 | 917.00 | 909.00 | 910.00 | 901.28 | 0.22% | 169 |
| Sep 24, 2026 | 895.00 | 908.00 | 895.00 | 908.00 | 899.30 | 3.42% | 67 |
| Sep 23, 2026 | 883.00 | 883.00 | 878.00 | 878.00 | 869.59 | -0.90% | 81 |
| Sep 22, 2026 | 890.00 | 891.00 | 879.00 | 886.00 | 877.51 | - | 354 |
| Sep 21, 2026 | 890.00 | 890.00 | 886.00 | 886.00 | 877.51 | 1.61% | 173 |
| Sep 18, 2026 | 869.00 | 878.00 | 868.00 | 872.00 | 863.64 | -0.46% | 244 |
| Sep 17, 2026 | 870.00 | 880.00 | 870.00 | 876.00 | 867.61 | 1.86% | 1,281 |
| Sep 16, 2026 | 855.00 | 861.00 | 853.00 | 860.00 | 851.76 | 0.70% | 477 |
| Sep 15, 2026 | 851.00 | 856.00 | 850.00 | 854.00 | 845.82 | -0.08% | 671 |
| Sep 14, 2026 | 855.00 | 856.00 | 852.00 | 854.68 | 846.49 | 0.67% | 160 |
| Sep 11, 2026 | 844.00 | 849.00 | 844.00 | 849.00 | 840.86 | -0.24% | 1,232 |
| Sep 10, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 842.84 | 3.40% | 1 |
| Sep 9, 2026 | 832.00 | 843.00 | 823.00 | 823.00 | 815.11 | -0.24% | 223 |
| Sep 8, 2026 | 828.00 | 832.17 | 825.00 | 825.00 | 817.09 | -1.08% | 5,178 |
| Sep 7, 2026 | 834.50 | 834.50 | 830.00 | 834.00 | 826.01 | -0.36% | 1,046 |
| Sep 4, 2026 | 822.00 | 837.00 | 821.00 | 837.00 | 828.98 | 1.95% | 516 |
| Sep 3, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 813.13 | 0.37% | 18 |
| Sep 2, 2026 | 822.00 | 822.00 | 814.00 | 818.00 | 810.16 | -0.85% | 266 |
| Sep 1, 2026 | 820.00 | 828.00 | 816.00 | 825.00 | 817.09 | 1.10% | 76 |
| Aug 31, 2026 | 824.00 | 824.00 | 815.00 | 816.00 | 808.18 | 0.49% | 4,372 |