WH Ireland Group plc (AIM:WHI)
London
· Delayed Price · Currency is GBP · Price in GBX 4.000
+0.200 (5.26%)
Mar 6, 2026, 8:11 AM GMT
WH Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.00 | 3.60 | 4.00 | - | 5.26% | 5,722 |
| Mar 5, 2026 | 4.25 | 4.00 | 3.70 | 3.80 | 3.80 | -10.59% | 413,115 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 2, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 459 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 4,245 |
| Feb 26, 2026 | 4.25 | 4.50 | 4.20 | 4.25 | 4.25 | - | 14,338 |
| Feb 25, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 4,519 |
| Feb 24, 2026 | 4.25 | 4.50 | 3.78 | 4.25 | 4.25 | - | 105,299 |
| Feb 23, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 201 |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | - | 68 |
| Feb 18, 2026 | 4.25 | 4.01 | 4.00 | 4.25 | 4.25 | - | 1,000,000 |
| Feb 17, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 66 |
| Feb 16, 2026 | 4.25 | 4.50 | 4.02 | 4.25 | 4.25 | - | 2,832 |
| Feb 13, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 183 |
| Feb 12, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 222 |
| Feb 11, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 7,500 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.25 | 4.25 | - | 999 |
| Feb 9, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 25,898 |
| Feb 6, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 51 |
| Feb 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 4, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 120,400 |
| Feb 3, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 23,345 |
| Feb 2, 2026 | 4.25 | 4.50 | 4.02 | 4.25 | 4.25 | - | 4,900,554 |
| Jan 30, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 976 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | - | 26,566 |
| Jan 28, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 698,103 |
| Jan 27, 2026 | 4.25 | 4.02 | 4.00 | 4.25 | 4.25 | - | 7,084 |
| Jan 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 762,988 |
| Jan 23, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,344 |
| Jan 22, 2026 | 4.25 | 4.02 | 4.02 | 4.25 | 4.25 | - | 2,556 |
| Jan 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 20, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 1,711 |
| Jan 19, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 845 |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 33 |
| Jan 15, 2026 | 4.02 | 4.02 | 4.02 | 4.25 | 4.25 | - | 1,112 |
| Jan 14, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 793 |
| Jan 13, 2026 | 4.25 | 4.50 | 4.06 | 4.25 | 4.25 | - | 7,002 |
| Jan 12, 2026 | 4.25 | 4.50 | 4.02 | 4.25 | 4.25 | - | 5,011,139 |
| Jan 9, 2026 | 4.05 | 4.50 | 3.75 | 4.25 | 4.25 | 4.94% | 233,067 |
| Jan 8, 2026 | 4.39 | 4.39 | 4.39 | 4.05 | 4.05 | - | 2,061 |
| Jan 7, 2026 | 3.75 | 4.49 | 3.75 | 4.05 | 4.05 | - | 3,945 |
| Jan 6, 2026 | 3.80 | 4.50 | 3.81 | 4.05 | 4.05 | 6.58% | 127,364 |
| Jan 5, 2026 | 3.75 | 3.75 | 3.75 | 3.80 | 3.80 | - | 3,844 |
| Jan 2, 2026 | 3.80 | 3.75 | 3.75 | 3.80 | 3.80 | - | 94,599 |
| Dec 31, 2025 | 3.80 | 4.00 | 4.00 | 3.80 | 3.80 | - | 1 |
| Dec 30, 2025 | 3.80 | 3.75 | 3.70 | 3.80 | 3.80 | - | 194,197 |
| Dec 29, 2025 | 3.85 | 3.85 | 3.60 | 3.80 | 3.80 | -1.30% | 228,832 |
| Dec 24, 2025 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | - | 2,003,228 |
| Dec 23, 2025 | 3.85 | 3.91 | 3.70 | 3.85 | 3.85 | - | 46,279 |
| Dec 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Dec 19, 2025 | 3.85 | 3.71 | 3.70 | 3.85 | 3.85 | - | 11,017 |
| Dec 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Dec 17, 2025 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | - | 679,934 |
| Dec 16, 2025 | 3.85 | 3.85 | 3.71 | 3.85 | 3.85 | - | 1,261,025 |
| Dec 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Dec 12, 2025 | 3.85 | 3.85 | 3.71 | 3.85 | 3.85 | - | 239 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 19,480 |
| Dec 10, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 794,012 |
| Dec 9, 2025 | 4.00 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Dec 8, 2025 | 4.00 | 3.72 | 3.72 | 4.00 | 4.00 | - | 50,000 |
| Dec 5, 2025 | 4.00 | 4.29 | 3.70 | 4.00 | 4.00 | - | 643,619 |
| Dec 4, 2025 | 4.00 | 4.29 | 3.76 | 4.00 | 4.00 | - | 254,958 |
| Dec 3, 2025 | 4.00 | 4.29 | 3.76 | 4.00 | 4.00 | 8.11% | 45,334 |
| Dec 2, 2025 | 4.00 | 4.25 | 3.70 | 3.70 | 3.70 | -7.50% | 100,104 |
| Dec 1, 2025 | 3.85 | 4.30 | 3.71 | 4.00 | 4.00 | 3.90% | 1,130,512 |
| Nov 28, 2025 | 3.85 | 4.00 | 3.75 | 3.85 | 3.85 | - | 336,894 |
| Nov 27, 2025 | 3.50 | 4.50 | 3.25 | 3.85 | 3.85 | 28.33% | 3,911,699 |
| Nov 26, 2025 | 3.00 | 2.87 | 2.53 | 3.00 | 3.00 | - | 155,400 |
| Nov 25, 2025 | 3.00 | 3.29 | 2.83 | 3.00 | 3.00 | - | 180,000 |
| Nov 24, 2025 | 3.00 | 3.30 | 3.30 | 3.00 | 3.00 | - | 6,179 |
| Nov 21, 2025 | 2.75 | 3.50 | 2.79 | 3.00 | 3.00 | 9.09% | 1,849,770 |
| Nov 20, 2025 | 2.75 | 3.00 | 2.16 | 2.75 | 2.75 | - | 1,550,657 |
| Nov 19, 2025 | 2.75 | 2.75 | 2.57 | 2.75 | 2.75 | - | 589,887 |
| Nov 18, 2025 | 2.75 | 2.75 | 2.55 | 2.75 | 2.75 | - | 232,661 |
| Nov 17, 2025 | 2.75 | 3.00 | 2.55 | 2.75 | 2.75 | - | 246,275 |
| Nov 14, 2025 | 3.00 | 3.15 | 2.78 | 2.75 | 2.75 | 9.13% | 991,014 |
| Nov 13, 2025 | 3.50 | 3.70 | 2.52 | 2.52 | 2.52 | 68.00% | 3,194,637 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2025 | 1.50 | 1.40 | 1.31 | 1.50 | 1.50 | - | 260,833 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 161,475 |
| Nov 7, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 450,029 |
| Nov 6, 2025 | 1.50 | 1.66 | 1.46 | 1.50 | 1.50 | - | 635,875 |
| Nov 5, 2025 | 1.50 | 1.70 | 1.46 | 1.50 | 1.50 | - | 22,087 |
| Nov 4, 2025 | 1.35 | 1.70 | 1.45 | 1.50 | 1.50 | 11.11% | 484,906 |
| Nov 3, 2025 | 1.20 | 1.50 | 1.17 | 1.35 | 1.35 | 12.50% | 2,119,256 |
| Oct 31, 2025 | 1.15 | 1.40 | 1.38 | 1.20 | 1.20 | 4.35% | 212,556 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 29, 2025 | 1.10 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Oct 28, 2025 | 1.10 | 0.98 | 0.98 | 1.10 | 1.10 | - | 90,988 |
| Oct 27, 2025 | 1.10 | 1.28 | 1.20 | 1.10 | 1.10 | - | 851,595 |
| Oct 24, 2025 | 1.10 | 0.94 | 0.94 | 1.10 | 1.10 | - | 443,212 |
| Oct 23, 2025 | 1.10 | 0.94 | 0.94 | 1.10 | 1.10 | - | 3,000 |
| Oct 22, 2025 | 1.10 | 1.20 | 0.90 | 1.10 | 1.10 | - | 793,256 |
| Oct 21, 2025 | 1.10 | 1.20 | 0.91 | 1.10 | 1.10 | - | 121,997 |
| Oct 20, 2025 | 1.10 | 1.30 | 0.93 | 1.10 | 1.10 | - | 193,335 |
| Oct 17, 2025 | 1.05 | 1.26 | 0.91 | 1.10 | 1.10 | 4.76% | 395,980 |
| Oct 16, 2025 | 1.05 | 0.93 | 0.93 | 1.05 | 1.05 | - | 23,376 |
| Oct 15, 2025 | 1.10 | 0.91 | 0.91 | 1.05 | 1.05 | -4.55% | 18,654 |