Wilmington plc (LON:WIL)
London · Delayed Price · Currency is GBP · Price in GBX 274.00
-4.00 (-1.44%)
Sep 4, 2026, 4:47 PM GMT
Wilmington Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 265.00 | 276.82 | 265.00 | 274.00 | 274.00 | -1.44% | 13,964 |
| Sep 3, 2026 | 278.00 | 278.00 | 265.88 | 278.00 | 278.00 | -2.46% | 71,475 |
| Sep 2, 2026 | 268.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4.78% | 18,240 |
| Sep 1, 2026 | 270.00 | 277.00 | 266.00 | 272.00 | 272.00 | 0.74% | 5,579 |
| Aug 28, 2026 | 277.00 | 277.00 | 268.00 | 270.00 | 270.00 | -0.74% | 13,495 |
| Aug 27, 2026 | 277.00 | 277.00 | 265.00 | 272.00 | 272.00 | 0.74% | 12,838 |
| Aug 26, 2026 | 275.00 | 275.00 | 266.00 | 270.00 | 270.00 | - | 2,272 |
| Aug 25, 2026 | 275.00 | 275.00 | 265.00 | 270.00 | 270.00 | 0.37% | 5,349 |
| Aug 24, 2026 | 271.08 | 269.00 | 265.00 | 269.00 | 269.00 | -3.24% | 22,536 |
| Aug 21, 2026 | 273.08 | 278.00 | 269.00 | 278.00 | 278.00 | 2.96% | 12,712 |
| Aug 20, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -6.57% | 1,195 |
| Aug 19, 2026 | 281.00 | 289.00 | 281.00 | 289.00 | 289.00 | 2.12% | 10,713 |
| Aug 18, 2026 | 277.50 | 283.00 | 273.00 | 283.00 | 283.00 | -0.35% | 3,987 |
| Aug 17, 2026 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | 2.16% | 10,381 |
| Aug 14, 2026 | 276.99 | 279.00 | 271.00 | 278.00 | 278.00 | 2.96% | 6,504 |
| Aug 13, 2026 | 277.00 | 281.00 | 270.00 | 270.00 | 270.00 | -2.53% | 133,587 |
| Aug 12, 2026 | 278.00 | 278.00 | 271.00 | 277.00 | 277.00 | 0.73% | 65,429 |
| Aug 11, 2026 | 272.00 | 277.30 | 271.00 | 275.00 | 275.00 | -2.48% | 35,964 |
| Aug 10, 2026 | 273.39 | 282.00 | 278.00 | 282.00 | 282.00 | 1.44% | 57,775 |
| Aug 7, 2026 | 280.00 | 285.00 | 272.00 | 278.00 | 278.00 | - | 30,068 |
| Aug 6, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 5,662 |
| Aug 5, 2026 | 280.00 | 285.69 | 278.50 | 280.00 | 280.00 | -1.75% | 49,864 |
| Aug 4, 2026 | 287.00 | 287.00 | 282.24 | 285.00 | 285.00 | - | 19,420 |
| Aug 3, 2026 | 288.00 | 292.00 | 282.00 | 285.00 | 285.00 | -0.35% | 47,545 |
| Jul 31, 2026 | 288.00 | 288.00 | 280.00 | 286.00 | 286.00 | -0.35% | 302,700 |
| Jul 30, 2026 | 292.00 | 292.00 | 281.00 | 287.00 | 287.00 | 3.24% | 32,605 |
| Jul 29, 2026 | 281.00 | 281.00 | 274.00 | 278.00 | 278.00 | -1.42% | 8,542 |
| Jul 28, 2026 | 287.00 | 287.00 | 274.00 | 282.00 | 282.00 | 0.71% | 7,473 |
| Jul 27, 2026 | 287.00 | 287.00 | 275.00 | 280.00 | 280.00 | 0.36% | 7,844 |
| Jul 24, 2026 | 280.00 | 286.00 | 276.00 | 279.00 | 279.00 | 1.09% | 93,980 |
| Jul 23, 2026 | 287.00 | 287.00 | 275.00 | 276.00 | 276.00 | -3.83% | 23,754 |
| Jul 22, 2026 | 286.00 | 287.02 | 282.40 | 287.00 | 287.00 | - | 3,243 |
| Jul 21, 2026 | 285.00 | 287.00 | 273.00 | 287.00 | 287.00 | 0.35% | 10,346 |
| Jul 20, 2026 | 285.00 | 286.00 | 273.00 | 286.00 | 286.00 | 4.76% | 17,298 |
| Jul 17, 2026 | 286.00 | 286.00 | 273.00 | 273.00 | 273.00 | -3.87% | 45,153 |
| Jul 16, 2026 | 279.00 | 286.00 | 274.00 | 284.00 | 284.00 | 2.53% | 566,535 |
| Jul 15, 2026 | 278.00 | 285.00 | 277.00 | 277.00 | 277.00 | -2.46% | 15,120 |
| Jul 14, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | -1.39% | 7,520 |
| Jul 13, 2026 | 283.00 | 288.00 | 277.00 | 288.00 | 288.00 | -0.69% | 30,858 |
| Jul 10, 2026 | 275.00 | 290.00 | 273.00 | 290.00 | 290.00 | 6.62% | 22,336 |
| Jul 9, 2026 | 281.00 | 287.00 | 270.00 | 272.00 | 272.00 | -5.23% | 22,019 |
| Jul 8, 2026 | 277.00 | 287.00 | 276.00 | 287.00 | 287.00 | 2.50% | 51,526 |
| Jul 7, 2026 | 270.00 | 280.00 | 269.00 | 280.00 | 280.00 | 3.70% | 11,385 |
| Jul 6, 2026 | 276.00 | 276.00 | 264.00 | 270.00 | 270.00 | 2.66% | 19,995 |
| Jul 3, 2026 | 280.00 | 283.00 | 263.00 | 263.00 | 263.00 | -5.40% | 58,285 |
| Jul 2, 2026 | 276.00 | 280.00 | 274.40 | 278.00 | 278.00 | -1.77% | 45,469 |
| Jul 1, 2026 | 279.00 | 283.00 | 272.00 | 283.00 | 283.00 | 1.07% | 24,319 |
| Jun 30, 2026 | 268.00 | 280.00 | 264.00 | 280.00 | 280.00 | 1.82% | 10,641 |
| Jun 29, 2026 | 271.00 | 275.00 | 266.00 | 275.00 | 275.00 | 1.48% | 36,212 |
| Jun 26, 2026 | 266.00 | 271.00 | 261.00 | 271.00 | 271.00 | 1.50% | 77,970 |