Wilmington plc (LON:WIL)
London
· Delayed Price · Currency is GBP · Price in GBX 270.00
+1.00 (0.37%)
Mar 6, 2026, 4:14 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 |
| Dec 22, 2025 | 286.00 | 300.00 | 286.00 | 299.00 | 299.00 | 0.34% | 13,374 |
| Dec 19, 2025 | 289.00 | 299.00 | 289.00 | 298.00 | 298.00 | 2.94% | 52,487 |
| Dec 18, 2025 | 292.00 | 292.00 | 289.00 | 289.50 | 289.50 | -0.86% | 2,875 |
| Dec 17, 2025 | 298.00 | 299.00 | 288.00 | 292.00 | 292.00 | -2.34% | 250,120 |
| Dec 16, 2025 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | -0.33% | 5,929 |
| Dec 15, 2025 | 296.00 | 303.00 | 296.00 | 300.00 | 300.00 | -0.17% | 28,329 |
| Dec 12, 2025 | 300.00 | 310.00 | 296.00 | 300.50 | 300.50 | -1.31% | 182,615 |
| Dec 11, 2025 | 299.00 | 304.00 | 299.00 | 304.50 | 304.50 | -0.49% | 2,091 |
| Dec 10, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 2.00% | 11,379 |
| Dec 9, 2025 | 305.00 | 310.00 | 299.00 | 300.00 | 300.00 | -2.60% | 221,655 |
| Dec 8, 2025 | 308.00 | 310.00 | 301.00 | 308.00 | 308.00 | -0.65% | 68,198 |
| Dec 5, 2025 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.98% | 16,016 |
| Dec 4, 2025 | 307.00 | 310.00 | 301.25 | 307.00 | 307.00 | 0.66% | 19,755 |
| Dec 3, 2025 | 300.00 | 310.00 | 300.00 | 305.00 | 305.00 | -1.61% | 56,875 |
| Dec 2, 2025 | 309.00 | 311.00 | 300.00 | 310.00 | 310.00 | 0.98% | 123,064 |
| Dec 1, 2025 | 303.00 | 310.00 | 301.00 | 307.00 | 307.00 | 1.66% | 525,870 |
| Nov 28, 2025 | 303.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2.37% | 29,215 |
| Nov 27, 2025 | 296.88 | 298.00 | 295.00 | 295.00 | 295.00 | -1.67% | 21,135 |
| Nov 26, 2025 | 303.00 | 303.00 | 295.85 | 300.00 | 300.00 | 1.01% | 251,991 |
| Nov 25, 2025 | 297.00 | 303.00 | 295.51 | 297.00 | 297.00 | -0.17% | 32,639 |
| Nov 24, 2025 | 295.00 | 305.00 | 294.20 | 297.50 | 297.50 | -0.83% | 35,810 |
| Nov 21, 2025 | 300.00 | 305.00 | 297.94 | 300.00 | 300.00 | -1.64% | 14,440 |
| Nov 20, 2025 | 300.00 | 305.00 | 295.00 | 305.00 | 305.00 | 3.39% | 213,704 |
| Nov 19, 2025 | 304.00 | 305.00 | 295.00 | 295.00 | 295.00 | - | 102,877 |
| Nov 18, 2025 | 300.00 | 304.00 | 285.00 | 295.00 | 295.00 | -3.28% | 155,601 |
| Nov 17, 2025 | 308.00 | 314.00 | 300.00 | 305.00 | 305.00 | -1.93% | 28,384 |
| Nov 14, 2025 | 310.00 | 311.00 | 306.00 | 311.00 | 311.00 | 1.97% | 1,039 |
| Nov 13, 2025 | 308.00 | 313.00 | 305.00 | 305.00 | 305.00 | -1.29% | 5,504 |
| Nov 12, 2025 | 310.00 | 314.00 | 307.75 | 309.00 | 309.00 | 0.32% | 1,709 |
| Nov 11, 2025 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | -0.65% | 226,877 |
| Nov 10, 2025 | 311.00 | 313.00 | 309.07 | 310.00 | 310.00 | 0.98% | 17,376 |
| Nov 7, 2025 | 307.00 | 313.00 | 305.50 | 307.00 | 307.00 | -0.97% | 6,189 |
| Nov 6, 2025 | 312.00 | 313.00 | 306.50 | 310.00 | 310.00 | 0.65% | 267,019 |
| Nov 5, 2025 | 310.00 | 318.00 | 305.75 | 308.00 | 308.00 | -1.28% | 17,881 |
| Nov 4, 2025 | 318.00 | 321.00 | 312.00 | 312.00 | 312.00 | -0.32% | 5,673 |
| Nov 3, 2025 | 321.00 | 321.00 | 313.00 | 313.00 | 313.00 | 0.64% | 7,382 |
| Oct 31, 2025 | 315.00 | 317.00 | 311.00 | 311.00 | 311.00 | 0.32% | 8,761 |
| Oct 30, 2025 | 323.00 | 325.00 | 310.00 | 310.00 | 310.00 | -4.62% | 563,185 |
| Oct 29, 2025 | 326.00 | 336.00 | 325.00 | 325.00 | 316.50 | - | 15,705 |
| Oct 28, 2025 | 330.00 | 337.00 | 325.00 | 325.00 | 316.50 | -1.52% | 4,191 |
| Oct 27, 2025 | 335.00 | 337.00 | 330.00 | 330.00 | 321.37 | -0.60% | 300,180 |
| Oct 24, 2025 | 328.00 | 343.00 | 328.00 | 332.00 | 323.32 | 2.15% | 924,131 |
| Oct 23, 2025 | 325.00 | 340.00 | 325.00 | 325.00 | 316.50 | -1.52% | 33,329 |
| Oct 22, 2025 | 331.00 | 339.00 | 327.00 | 330.00 | 321.37 | 0.30% | 235,767 |
| Oct 21, 2025 | 325.00 | 343.00 | 324.00 | 329.00 | 320.40 | 0.92% | 109,447 |
| Oct 20, 2025 | 350.00 | 360.00 | 326.00 | 326.00 | 317.47 | -6.86% | 165,921 |
| Oct 17, 2025 | 350.00 | 359.00 | 350.00 | 350.00 | 340.85 | - | 1,554 |
| Oct 16, 2025 | 350.00 | 360.00 | 350.00 | 350.00 | 340.85 | - | 62,493 |
| Oct 15, 2025 | 350.00 | 359.00 | 350.00 | 350.00 | 340.85 | - | 27,273 |
| Oct 14, 2025 | 360.00 | 360.00 | 350.00 | 350.00 | 340.85 | -2.23% | 35,136 |