Wilh. Wilhelmsen Holding ASA (LON:0P0T)
London · Delayed Price · Currency is GBP · Price in NOK 732.00
+4.50 (0.62%)
At close: Jul 20, 2026
LON:0P0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 736.00 | 737.00 | 733.00 | 733.00 | 733.00 | 0.14% | 70 |
| Jul 14, 2026 | 731.50 | 736.00 | 726.50 | 732.00 | 732.00 | 0.55% | 11 |
| Jul 13, 2026 | 713.00 | 738.00 | 713.00 | 728.00 | 728.00 | 2.97% | 338 |
| Jul 10, 2026 | 711.00 | 711.00 | 707.00 | 707.00 | 707.00 | -0.42% | 222 |
| Jul 9, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.42% | 13 |
| Jul 7, 2026 | 716.00 | 719.00 | 713.00 | 713.00 | 713.00 | 2.15% | 1,503 |
| Jul 6, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | -2.24% | 48 |
| Jul 3, 2026 | 719.00 | 719.00 | 712.00 | 714.00 | 714.00 | - | 378 |
| Jul 2, 2026 | 710.00 | 714.00 | 710.00 | 714.00 | 714.00 | 3.93% | 1,740 |
| Jun 30, 2026 | 694.00 | 694.00 | 687.00 | 687.00 | 687.00 | -1.29% | 109 |
| Jun 29, 2026 | 693.00 | 696.00 | 693.00 | 696.00 | 696.00 | - | 123 |
| Jun 26, 2026 | 713.50 | 713.50 | 696.00 | 696.00 | 696.00 | -2.66% | 225 |
| Jun 24, 2026 | 717.00 | 717.00 | 715.00 | 715.00 | 715.00 | 0.42% | 793 |
| Jun 23, 2026 | 702.00 | 712.00 | 702.00 | 712.00 | 712.00 | 0.42% | 86 |
| Jun 22, 2026 | 694.00 | 709.00 | 692.00 | 709.00 | 709.00 | 3.05% | 574 |
| Jun 19, 2026 | 690.50 | 690.50 | 688.00 | 688.00 | 688.00 | 0.58% | 884 |
| Jun 18, 2026 | 684.00 | 687.00 | 677.00 | 684.00 | 684.00 | -1.16% | 304 |
| Jun 17, 2026 | 700.00 | 700.00 | 691.00 | 692.00 | 692.00 | -2.28% | 147 |
| Jun 16, 2026 | 710.00 | 710.00 | 705.00 | 708.17 | 708.17 | 0.45% | 117 |
| Jun 15, 2026 | 716.00 | 722.00 | 705.00 | 705.00 | 705.00 | -2.45% | 599 |
| Jun 12, 2026 | 738.00 | 738.00 | 722.71 | 722.71 | 722.71 | -2.52% | 200 |
| Jun 11, 2026 | 754.00 | 754.00 | 738.00 | 741.43 | 741.43 | 2.41% | 3,937 |
| Jun 10, 2026 | 703.00 | 731.00 | 703.00 | 724.00 | 724.00 | 1.40% | 2,285 |
| Jun 9, 2026 | 712.00 | 715.00 | 700.00 | 714.00 | 714.00 | -0.42% | 278 |
| Jun 8, 2026 | 726.00 | 728.00 | 715.00 | 717.00 | 717.00 | -1.04% | 1,183 |
| Jun 5, 2026 | 724.00 | 726.00 | 722.00 | 724.57 | 724.57 | 0.50% | 45 |
| 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 |