Wilmington plc (LON:WIL)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+1.00 (0.37%)
Mar 6, 2026, 4:35 PM GMT
Wilmington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 273.00 | 274.00 | 266.80 | 270.00 | 270.00 | 1.89% | 146,866 |
| Mar 4, 2026 | 277.00 | 281.00 | 265.00 | 265.00 | 265.00 | -6.03% | 93,232 |
| Mar 3, 2026 | 286.00 | 290.00 | 275.00 | 282.00 | 282.00 | -2.42% | 133,901 |
| Mar 2, 2026 | 290.00 | 290.00 | 283.00 | 289.00 | 289.00 | 1.40% | 33,693 |
| Feb 27, 2026 | 281.00 | 290.00 | 281.00 | 285.00 | 285.00 | - | 204,112 |
| Feb 26, 2026 | 282.10 | 292.00 | 276.00 | 285.00 | 285.00 | 2.52% | 2,041,655 |
| Feb 25, 2026 | 276.00 | 288.00 | 275.00 | 278.00 | 278.00 | -0.71% | 211,756 |
| Feb 24, 2026 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 0.72% | 191,113 |
| Feb 23, 2026 | 283.00 | 283.00 | 276.00 | 278.00 | 278.00 | -1.42% | 76,215 |
| Feb 20, 2026 | 277.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.08% | 2,078 |
| Feb 19, 2026 | 280.00 | 280.00 | 275.00 | 279.00 | 279.00 | 0.36% | 31,364 |
| Feb 18, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | -2.80% | 1,277,332 |
| Feb 17, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | 3.62% | 60,849 |
| Feb 16, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 0.36% | 312,801 |
| Feb 13, 2026 | 281.00 | 289.00 | 275.00 | 275.00 | 275.00 | -2.48% | 930,028 |
| Feb 12, 2026 | 277.00 | 289.00 | 277.00 | 282.00 | 282.00 | 1.81% | 378,313 |
| Feb 11, 2026 | 277.00 | 283.00 | 277.00 | 277.00 | 277.00 | -2.12% | 39,345 |
| Feb 10, 2026 | 283.00 | 296.00 | 275.00 | 283.00 | 283.00 | -1.05% | 222,660 |
| Feb 9, 2026 | 283.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 7,656 |
| Feb 6, 2026 | 290.00 | 296.00 | 282.88 | 285.00 | 285.00 | -3.72% | 68,338 |
| Feb 5, 2026 | 286.00 | 296.00 | 283.00 | 296.00 | 296.00 | - | 147,373 |
| Feb 4, 2026 | 289.00 | 300.00 | 288.60 | 296.00 | 296.00 | 0.68% | 264,083 |
| Feb 3, 2026 | 299.00 | 303.00 | 289.00 | 294.00 | 294.00 | -2.97% | 122,696 |
| Feb 2, 2026 | 300.00 | 305.00 | 296.00 | 303.00 | 303.00 | 1.68% | 270,672 |
| Jan 30, 2026 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 2.76% | 131,489 |
| Jan 29, 2026 | 296.00 | 302.00 | 290.00 | 290.00 | 290.00 | -4.29% | 102,514 |
| Jan 28, 2026 | 303.00 | 303.00 | 297.27 | 303.00 | 303.00 | 0.33% | 2,805 |
| Jan 27, 2026 | 291.00 | 302.00 | 291.00 | 302.00 | 302.00 | 3.42% | 25,370 |
| Jan 26, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.34% | 7,196 |
| Jan 23, 2026 | 290.00 | 296.00 | 290.00 | 293.00 | 293.00 | 0.34% | 34,813 |
| Jan 22, 2026 | 290.00 | 302.00 | 286.00 | 292.00 | 292.00 | 0.34% | 33,429 |
| Jan 21, 2026 | 290.00 | 293.00 | 290.00 | 291.00 | 291.00 | - | 111,846 |
| Jan 20, 2026 | 293.00 | 295.00 | 290.00 | 291.00 | 291.00 | -1.19% | 18,694 |
| Jan 19, 2026 | 294.00 | 294.99 | 293.33 | 294.50 | 294.50 | -0.17% | 5,009 |
| Jan 16, 2026 | 293.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 37,856 |
| Jan 15, 2026 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 35,607 |
| Jan 14, 2026 | 290.00 | 295.00 | 290.00 | 294.00 | 294.00 | -0.34% | 20,841 |
| Jan 13, 2026 | 290.00 | 295.00 | 287.34 | 295.00 | 295.00 | 2.08% | 33,848 |
| Jan 12, 2026 | 290.00 | 296.00 | 286.00 | 289.00 | 289.00 | -2.03% | 31,230 |
| Jan 9, 2026 | 295.00 | 297.00 | 292.00 | 295.00 | 295.00 | - | 28,885 |
| Jan 8, 2026 | 291.38 | 296.00 | 290.00 | 295.00 | 295.00 | 0.68% | 426,739 |
| Jan 7, 2026 | 292.00 | 293.00 | 288.00 | 293.00 | 293.00 | 0.34% | 92,797 |
| Jan 6, 2026 | 294.00 | 294.00 | 285.00 | 292.00 | 292.00 | -0.68% | 200,639 |
| Jan 5, 2026 | 308.00 | 311.00 | 290.00 | 294.00 | 294.00 | -5.77% | 53,041 |
| Jan 2, 2026 | 300.00 | 312.00 | 299.00 | 312.00 | 312.00 | 5.41% | 29,037 |
| Dec 31, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 0.34% | 699 |
| Dec 30, 2025 | 298.00 | 299.75 | 293.00 | 295.00 | 295.00 | - | 57,463 |
| Dec 29, 2025 | 302.00 | 309.00 | 295.00 | 295.00 | 295.00 | -1.67% | 36,453 |
| Dec 24, 2025 | 306.00 | 307.00 | 298.00 | 300.00 | 300.00 | -1.32% | 20,170 |
| Dec 23, 2025 | 300.00 | 306.00 | 299.27 | 304.00 | 304.00 | 1.67% | 21,099 |