Wilmington plc (LON:WIL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 280.00
-5.00 (-1.75%)
Nov 6, 2026, 4:35 PM GMT
Wilmington Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 285.55 | 288.00 | 276.51 | 280.00 | 280.00 | -1.75% | 61,134 |
| Nov 5, 2026 | 280.00 | 286.00 | 274.65 | 285.00 | 285.00 | 3.64% | 121,611 |
| Nov 4, 2026 | 276.00 | 287.00 | 272.00 | 275.00 | 275.00 | -1.43% | 33,275 |
| Nov 3, 2026 | 277.00 | 280.00 | 274.00 | 279.00 | 279.00 | 1.09% | 110,475 |
| Nov 2, 2026 | 278.00 | 280.00 | 272.34 | 276.00 | 276.00 | -1.43% | 57,426 |
| Oct 30, 2026 | 275.00 | 280.00 | 270.99 | 280.00 | 280.00 | 1.82% | 48,644 |
| Oct 29, 2026 | 274.00 | 284.00 | 266.50 | 275.00 | 275.00 | 3.54% | 87,063 |
| Oct 28, 2026 | 277.00 | 286.00 | 274.00 | 275.00 | 265.60 | - | 194,069 |
| Oct 27, 2026 | 275.00 | 280.00 | 271.00 | 275.00 | 265.60 | 1.10% | 249,028 |
| Oct 26, 2026 | 275.00 | 278.00 | 270.00 | 272.00 | 262.70 | -2.16% | 50,631 |
| Oct 23, 2026 | 275.00 | 280.00 | 270.00 | 278.00 | 268.50 | 2.21% | 193,635 |
| Oct 22, 2026 | 275.00 | 280.00 | 271.00 | 272.00 | 262.70 | -1.81% | 87,305 |
| Oct 21, 2026 | 270.00 | 279.00 | 270.00 | 277.00 | 267.53 | -1.07% | 19,959 |
| Oct 20, 2026 | 274.00 | 280.00 | 270.00 | 280.00 | 270.43 | 1.82% | 14,714 |
| Oct 19, 2026 | 270.00 | 277.00 | 265.00 | 275.00 | 265.60 | 3.38% | 123,997 |
| Oct 16, 2026 | 268.00 | 277.00 | 262.00 | 266.00 | 256.91 | 1.14% | 410,280 |
| Oct 15, 2026 | 275.00 | 287.00 | 263.00 | 263.00 | 254.01 | -4.36% | 312,955 |
| Oct 14, 2026 | 275.00 | 286.70 | 273.00 | 275.00 | 265.60 | 0.36% | 56,743 |
| Oct 13, 2026 | 274.00 | 278.00 | 274.00 | 274.00 | 264.63 | - | 27,153 |
| Oct 12, 2026 | 278.00 | 279.75 | 271.68 | 274.00 | 264.63 | -1.44% | 7,773 |
| Oct 9, 2026 | 274.00 | 278.00 | 270.00 | 278.00 | 268.50 | 2.96% | 44,051 |
| Oct 8, 2026 | 274.00 | 275.75 | 270.00 | 270.00 | 260.77 | -1.46% | 75,606 |
| Oct 7, 2026 | 275.00 | 279.48 | 274.00 | 274.00 | 264.63 | -0.36% | 11,506 |
| Oct 6, 2026 | 280.00 | 283.00 | 275.00 | 275.00 | 265.60 | -0.72% | 23,712 |
| Oct 5, 2026 | 282.00 | 284.35 | 275.50 | 277.00 | 267.53 | -2.46% | 17,084 |
| Oct 2, 2026 | 274.00 | 284.00 | 274.00 | 284.00 | 274.29 | 2.53% | 337,235 |
| Oct 1, 2026 | 285.00 | 285.00 | 277.00 | 277.00 | 267.53 | -2.46% | 33,914 |
| Sep 30, 2026 | 261.00 | 285.00 | 256.00 | 284.00 | 274.29 | 9.65% | 1,263,818 |
| Sep 29, 2026 | 259.00 | 264.00 | 254.00 | 259.00 | 250.15 | 1.97% | 227,845 |
| Sep 28, 2026 | 256.00 | 264.00 | 250.00 | 254.00 | 245.32 | -2.31% | 34,244 |
| Sep 25, 2026 | 257.00 | 264.00 | 256.00 | 260.00 | 251.11 | -1.89% | 435,760 |
| Sep 24, 2026 | 257.00 | 265.00 | 257.00 | 265.00 | 255.94 | 1.92% | 10,586 |
| Sep 23, 2026 | 265.00 | 265.50 | 256.00 | 260.00 | 251.11 | -4.76% | 45,025 |
| Sep 22, 2026 | 261.00 | 273.00 | 261.00 | 273.00 | 263.67 | 3.41% | 11,348 |
| Sep 21, 2026 | 264.00 | 272.00 | 261.00 | 264.00 | 254.98 | -0.38% | 18,149 |
| Sep 18, 2026 | 268.00 | 271.00 | 260.00 | 265.00 | 255.94 | -1.12% | 204,039 |
| Sep 17, 2026 | 268.00 | 270.00 | 267.50 | 268.00 | 258.84 | 0.75% | 18,216 |
| Sep 16, 2026 | 266.00 | 272.00 | 262.10 | 266.00 | 256.91 | -0.75% | 5,146 |
| Sep 15, 2026 | 268.00 | 271.00 | 267.29 | 268.00 | 258.84 | 0.75% | 7,863 |
| Sep 14, 2026 | 272.00 | 272.00 | 261.00 | 266.00 | 256.91 | -2.56% | 316,988 |
| Sep 11, 2026 | 261.00 | 273.00 | 261.00 | 273.00 | 263.67 | 5.00% | 1,858 |
| Sep 10, 2026 | 263.00 | 271.00 | 260.00 | 260.00 | 251.11 | -1.89% | 5,968 |
| Sep 9, 2026 | 265.00 | 272.00 | 265.00 | 265.00 | 255.94 | 0.38% | 14,691 |
| Sep 8, 2026 | 265.00 | 276.00 | 264.00 | 264.00 | 254.98 | -1.49% | 16,365 |
| Sep 7, 2026 | 277.00 | 277.00 | 268.00 | 268.00 | 258.84 | -2.19% | 6,744 |
| Sep 4, 2026 | 265.00 | 276.82 | 265.00 | 274.00 | 264.63 | -1.44% | 13,964 |
| Sep 3, 2026 | 278.00 | 278.00 | 265.88 | 278.00 | 268.50 | -2.46% | 71,475 |
| Sep 2, 2026 | 285.00 | 285.02 | 266.00 | 285.00 | 275.26 | 4.78% | 18,241 |
| Sep 1, 2026 | 270.00 | 277.00 | 266.00 | 272.00 | 262.70 | 0.74% | 5,579 |
| Aug 28, 2026 | 277.00 | 277.00 | 268.00 | 270.00 | 260.77 | -0.74% | 13,495 |