Wilmington plc (LON:WIL)
London · Delayed Price · Currency is GBP · Price in GBX 238.00
-2.00 (-0.83%)
At close: Mar 26, 2026
Wilmington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | -0.83% | 32,679 |
| Mar 25, 2026 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 1.69% | 55,518 |
| Mar 24, 2026 | 236.00 | 243.00 | 234.00 | 236.00 | 236.00 | -0.42% | 588 |
| Mar 23, 2026 | 239.00 | 243.00 | 231.00 | 237.00 | 237.00 | -1.66% | 52,025 |
| Mar 20, 2026 | 240.00 | 250.00 | 235.00 | 241.00 | 241.00 | -1.23% | 17,628 |
| Mar 19, 2026 | 256.00 | 258.00 | 241.00 | 244.00 | 244.00 | -4.31% | 128,162 |
| Mar 18, 2026 | 259.00 | 273.00 | 255.00 | 255.00 | 255.00 | -5.56% | 45,117 |
| Mar 17, 2026 | 263.00 | 271.75 | 256.00 | 270.00 | 270.00 | 2.66% | 30,297 |
| Mar 16, 2026 | 260.00 | 263.00 | 246.00 | 263.00 | 263.00 | 1.15% | 22,424 |
| Mar 13, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.96% | 6,361 |
| Mar 12, 2026 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 3,032,228 |
| Mar 11, 2026 | 255.00 | 264.00 | 255.00 | 255.00 | 251.90 | - | 78,497 |
| Mar 10, 2026 | 255.00 | 259.38 | 246.00 | 255.00 | 251.90 | 2.00% | 88,096 |
| Mar 9, 2026 | 269.00 | 276.00 | 250.00 | 250.00 | 246.96 | -7.41% | 725,058 |
| Mar 6, 2026 | 270.00 | 277.00 | 269.00 | 270.00 | 266.72 | - | 57,022 |
| Mar 5, 2026 | 273.00 | 274.00 | 266.80 | 270.00 | 266.72 | 1.89% | 146,866 |
| Mar 4, 2026 | 281.00 | 289.00 | 265.00 | 265.00 | 261.78 | -6.03% | 93,232 |
| Mar 3, 2026 | 286.00 | 290.00 | 275.00 | 282.00 | 278.57 | -2.42% | 133,901 |
| Mar 2, 2026 | 290.00 | 290.00 | 283.00 | 289.00 | 285.49 | 1.40% | 33,693 |
| Feb 27, 2026 | 281.00 | 290.00 | 281.00 | 285.00 | 281.54 | - | 204,112 |
| Feb 26, 2026 | 292.00 | 292.00 | 276.00 | 285.00 | 281.54 | 2.52% | 2,041,655 |
| Feb 25, 2026 | 276.00 | 288.00 | 275.00 | 278.00 | 274.62 | -0.71% | 211,756 |
| Feb 24, 2026 | 278.00 | 285.00 | 276.00 | 280.00 | 276.60 | 0.72% | 191,114 |
| Feb 23, 2026 | 283.00 | 283.00 | 276.00 | 278.00 | 274.62 | -1.42% | 76,215 |
| Feb 20, 2026 | 277.00 | 282.00 | 276.00 | 282.00 | 278.57 | 1.08% | 2,078 |
| Feb 19, 2026 | 280.00 | 280.00 | 275.00 | 279.00 | 275.61 | 0.36% | 31,364 |
| Feb 18, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 274.62 | -2.80% | 1,277,332 |
| Feb 17, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 282.52 | 3.62% | 60,849 |
| Feb 16, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 272.64 | 0.36% | 312,801 |
| Feb 13, 2026 | 281.00 | 289.00 | 275.00 | 275.00 | 271.66 | -2.48% | 930,028 |
| Feb 12, 2026 | 277.00 | 289.00 | 277.00 | 282.00 | 278.57 | 1.81% | 378,313 |
| Feb 11, 2026 | 277.00 | 283.00 | 277.00 | 277.00 | 273.63 | -2.12% | 39,345 |
| Feb 10, 2026 | 283.00 | 296.00 | 275.00 | 283.00 | 279.56 | -1.05% | 222,660 |
| Feb 9, 2026 | 285.00 | 290.00 | 283.00 | 286.00 | 282.52 | 0.35% | 7,656 |
| Feb 6, 2026 | 290.00 | 296.00 | 282.88 | 285.00 | 281.54 | -3.72% | 68,338 |
| Feb 5, 2026 | 286.00 | 296.00 | 283.00 | 296.00 | 292.40 | - | 147,373 |
| Feb 4, 2026 | 289.00 | 300.00 | 288.60 | 296.00 | 292.40 | 0.68% | 264,083 |
| Feb 3, 2026 | 299.00 | 303.00 | 289.00 | 294.00 | 290.43 | -2.97% | 122,696 |
| Feb 2, 2026 | 300.00 | 305.00 | 296.00 | 303.00 | 299.32 | 1.68% | 270,672 |
| Jan 30, 2026 | 302.00 | 302.00 | 292.00 | 298.00 | 294.38 | 2.76% | 131,489 |
| Jan 29, 2026 | 296.00 | 302.00 | 290.00 | 290.00 | 286.47 | -4.29% | 102,514 |
| Jan 28, 2026 | 303.00 | 303.00 | 297.27 | 303.00 | 299.32 | 0.33% | 2,805 |
| Jan 27, 2026 | 291.00 | 302.00 | 291.00 | 302.00 | 298.33 | 3.42% | 25,370 |
| Jan 26, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 288.45 | -0.34% | 7,196 |
| Jan 23, 2026 | 290.00 | 296.00 | 290.00 | 293.00 | 289.44 | 0.34% | 34,813 |
| Jan 22, 2026 | 290.00 | 302.00 | 286.00 | 292.00 | 288.45 | 0.34% | 33,429 |
| Jan 21, 2026 | 290.00 | 293.00 | 290.00 | 291.00 | 287.46 | - | 111,846 |
| Jan 20, 2026 | 293.00 | 295.00 | 290.00 | 291.00 | 287.46 | -1.19% | 18,694 |
| Jan 19, 2026 | 294.00 | 294.99 | 293.33 | 294.50 | 290.92 | -0.17% | 5,009 |
| Jan 16, 2026 | 293.00 | 300.00 | 290.00 | 295.00 | 291.41 | - | 37,856 |