Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 721.00
+17.71 (2.52%)
At close: Jun 4, 2026
LON:0P0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 698.00 | 724.00 | 697.00 | 721.00 | 721.00 | 2.52% | 416 |
| Jun 3, 2026 | 695.00 | 708.00 | 694.00 | 703.29 | 703.29 | 1.18% | 2,637 |
| Jun 2, 2026 | 707.00 | 730.00 | 692.00 | 695.08 | 695.08 | -0.02% | 118 |
| Jun 1, 2026 | 692.00 | 698.00 | 687.00 | 695.25 | 695.25 | 1.31% | 44 |
| May 29, 2026 | 689.00 | 695.00 | 682.00 | 686.25 | 686.25 | -0.53% | 998 |
| May 28, 2026 | 690.00 | 699.00 | 685.00 | 689.90 | 689.89 | -0.82% | 274 |
| May 27, 2026 | 704.00 | 704.00 | 694.00 | 695.57 | 695.57 | 0.42% | 693 |
| May 26, 2026 | 687.00 | 700.00 | 687.00 | 692.67 | 692.67 | -0.40% | 111 |
| May 22, 2026 | 703.00 | 703.00 | 681.00 | 695.44 | 695.44 | -3.47% | 960 |
| May 21, 2026 | 725.00 | 725.00 | 716.00 | 720.44 | 720.44 | 0.05% | 499 |
| May 20, 2026 | 720.00 | 721.00 | 719.00 | 720.06 | 720.06 | -0.78% | 58 |
| May 19, 2026 | 733.00 | 733.00 | 717.00 | 725.75 | 725.75 | -0.79% | 553 |
| May 18, 2026 | 728.00 | 736.00 | 725.00 | 731.50 | 731.50 | 1.96% | 1,940 |
| May 15, 2026 | 710.00 | 728.00 | 709.00 | 717.42 | 717.42 | 1.84% | 639 |
| May 13, 2026 | 705.00 | 711.00 | 703.50 | 704.47 | 704.47 | 0.29% | 4,138 |
| May 12, 2026 | 703.00 | 706.50 | 701.50 | 702.43 | 702.43 | -0.04% | 3,686 |
| May 11, 2026 | 696.00 | 710.00 | 695.00 | 702.70 | 702.70 | 6.33% | 826 |
| May 8, 2026 | 650.50 | 669.00 | 650.50 | 660.84 | 660.84 | 2.04% | 343 |
| May 7, 2026 | 652.00 | 652.00 | 646.50 | 647.65 | 647.65 | -0.97% | 1,277 |
| May 6, 2026 | 671.00 | 677.00 | 654.00 | 654.00 | 654.00 | -3.25% | 528 |
| May 5, 2026 | 669.00 | 676.00 | 668.00 | 676.00 | 676.00 | 1.50% | 280 |
| May 4, 2026 | 676.00 | 676.00 | 665.00 | 666.00 | 666.00 | -0.89% | 105 |
| Apr 30, 2026 | 699.00 | 700.00 | 688.00 | 692.00 | 672.00 | -0.72% | 7,635 |
| Apr 29, 2026 | 700.00 | 700.00 | 697.00 | 697.00 | 676.86 | - | 2,501 |
| Apr 28, 2026 | 696.00 | 697.00 | 696.00 | 697.00 | 676.86 | 1.46% | 415 |
| Apr 27, 2026 | 692.00 | 692.00 | 687.00 | 687.00 | 667.14 | -1.58% | 26 |
| Apr 24, 2026 | 696.50 | 698.00 | 696.50 | 698.00 | 677.83 | - | 417 |
| Apr 23, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 677.83 | 0.43% | - |
| Apr 22, 2026 | 694.00 | 699.00 | 692.00 | 695.00 | 674.91 | -1.42% | 253 |
| Apr 21, 2026 | 713.50 | 715.00 | 705.00 | 705.00 | 684.62 | -0.28% | 346 |
| Apr 20, 2026 | 708.00 | 708.00 | 707.00 | 707.00 | 686.57 | 0.50% | 328 |
| Apr 17, 2026 | 714.00 | 714.00 | 701.00 | 703.50 | 683.17 | -1.19% | 443 |
| Apr 16, 2026 | 713.00 | 713.50 | 711.00 | 712.00 | 691.42 | -1.39% | 751 |
| Apr 15, 2026 | 729.00 | 729.00 | 722.00 | 722.00 | 701.13 | -1.50% | 612 |
| Apr 14, 2026 | 740.00 | 743.00 | 733.00 | 733.00 | 711.82 | -1.08% | 74 |
| Apr 13, 2026 | 747.50 | 748.50 | 741.00 | 741.00 | 719.58 | -1.46% | 165 |
| Apr 10, 2026 | 755.00 | 761.00 | 752.00 | 752.00 | 730.27 | -1.57% | 482 |
| Apr 9, 2026 | 765.00 | 771.00 | 764.00 | 764.00 | 741.92 | 0.79% | 1,056 |
| Apr 8, 2026 | 762.31 | 762.31 | 743.50 | 758.00 | 736.09 | 1.88% | 767 |
| Apr 7, 2026 | 744.00 | 748.00 | 744.00 | 744.00 | 722.50 | 0.40% | 431 |
| Apr 1, 2026 | 731.00 | 741.00 | 731.00 | 741.00 | 719.58 | 2.49% | 671 |
| Mar 31, 2026 | 712.00 | 723.00 | 712.00 | 723.00 | 702.10 | 1.10% | 243 |
| Mar 30, 2026 | 726.00 | 726.00 | 714.00 | 715.17 | 694.50 | -0.26% | 832 |
| Mar 27, 2026 | 738.00 | 738.00 | 716.00 | 717.00 | 696.28 | -3.11% | 1,401 |
| Mar 26, 2026 | 740.00 | 741.00 | 737.00 | 740.00 | 718.61 | -0.80% | 118 |
| Mar 25, 2026 | 748.00 | 750.00 | 746.00 | 746.00 | 724.44 | -0.93% | 1,159 |
| Mar 24, 2026 | 735.00 | 753.00 | 735.00 | 753.00 | 731.24 | 2.73% | 326 |
| Mar 23, 2026 | 710.00 | 733.00 | 710.00 | 733.00 | 711.82 | -1.87% | 1,957 |
| Mar 20, 2026 | 747.00 | 749.00 | 747.00 | 747.00 | 725.41 | -0.80% | 2,246 |
| Mar 19, 2026 | 752.00 | 754.00 | 749.00 | 753.00 | 731.24 | -1.05% | 242 |