WIL.L - Wilmington plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017225.00227.00225.00227.00227.002,065
Dec 14, 2017224.00229.75224.00226.88226.886,069
Dec 13, 2017227.38227.38227.38227.38227.385,967
Dec 12, 2017227.00229.75225.00227.38227.387,613
Dec 11, 2017227.00227.00227.00228.50228.501,276
Dec 08, 2017225.00225.00225.00226.63226.63-
Dec 07, 2017225.00225.00225.00226.00226.001,074
Dec 06, 2017222.00222.00222.00222.00222.001,128
Dec 05, 2017223.00223.00223.00225.25225.251,172
Dec 04, 2017223.00224.00223.00225.88225.8812,270
Dec 01, 2017220.00220.00220.00226.00226.0046,130
Nov 30, 2017225.75225.75225.75225.00225.0012,030
Nov 29, 2017220.25220.25220.25222.38222.38254,768
Nov 28, 2017220.25221.00220.00220.00220.0023,686
Nov 27, 2017225.00225.00217.00217.00217.007,622
Nov 24, 2017221.00221.00221.00221.00221.004,498
Nov 23, 2017220.25220.25217.25221.00221.0056,817
Nov 22, 2017223.00225.00223.00224.00224.0042,231
Nov 21, 2017224.75224.75220.25222.38222.384,752
Nov 20, 2017227.50228.00220.00220.25220.257,648
Nov 17, 2017229.00234.74222.45223.25223.2537,566
Nov 16, 2017227.50230.25227.50230.00230.003,228
Nov 15, 2017235.00235.00227.00227.00227.0016,739
Nov 14, 2017233.00233.00232.84235.50235.50201
Nov 13, 2017237.00237.00231.00231.38231.3877,681
Nov 10, 2017235.25237.50235.25237.50237.5038,709
Nov 09, 2017237.00238.38232.25235.75235.758,870
Nov 08, 2017232.25237.88232.25237.88237.8810,192
Nov 07, 2017239.75239.75237.00238.50238.5035,946
Nov 06, 2017235.25239.53235.25238.25238.251,073,991
Nov 03, 2017235.00238.80235.00237.50237.502,233
Nov 02, 2017235.25239.75235.00237.50237.502,651,293
Nov 01, 2017235.25237.50235.25237.50237.502,789
Oct 31, 2017235.50237.50234.25236.88236.8813,218
Oct 30, 2017235.48235.75235.48237.75237.759,119
Oct 27, 2017235.75237.50235.75237.75237.7590,230
Oct 26, 2017235.25235.75235.00237.63237.637,791
Oct 25, 2017237.38237.38237.38237.38237.38-
Oct 24, 2017237.88237.88237.88237.88237.88-
Oct 23, 2017239.00239.00239.00237.50237.50260
Oct 20, 2017235.25237.50235.25237.63237.6332,001
Oct 19, 2017235.25244.50235.25237.50237.5015,001
Oct 19, 20174.6 Dividend
Oct 18, 2017236.25240.38236.00236.00231.407,960
Oct 17, 2017236.50238.00236.00236.00231.4049,504
Oct 16, 2017240.25243.50236.00236.00231.407,553
Oct 13, 2017246.00246.00245.77244.88240.1019,427
Oct 12, 2017237.00246.44237.00241.50236.7911,305
Oct 11, 2017235.00236.00235.00236.50231.89782,231
Oct 10, 2017235.00236.00235.00236.00231.40227,557
Oct 09, 2017234.25236.00233.50236.00231.403,513
Oct 06, 2017234.25236.00234.25235.88231.28201,402
Oct 05, 2017234.25234.25234.25235.63231.03229
Oct 04, 2017236.75236.83235.00235.63231.03257,850
Oct 03, 2017233.63234.52232.63233.00228.46806,021
Oct 02, 2017230.00233.00230.00230.50226.0122,428
Sep 29, 2017230.00233.56229.25232.50227.977,074
Sep 28, 2017228.75234.45225.43232.38227.8535,362
Sep 27, 2017220.25227.68220.25224.50220.125,376
Sep 26, 2017220.25228.07220.25226.00221.592,182
Sep 25, 2017221.25228.35221.25224.88220.496,418
Sep 22, 2017220.25226.75220.25223.75219.3912,150
Sep 21, 2017217.25221.20217.25222.13217.803,780
Sep 20, 2017220.00224.75218.97222.50218.1672,213
Sep 19, 2017216.55218.30216.55218.38214.122,276
Sep 18, 2017215.25220.00215.25220.00215.715,167
Sep 15, 2017217.00222.00215.00222.00217.67538,168
Sep 14, 2017214.75218.40213.50215.00210.81372,713
Sep 13, 2017232.00232.00209.25215.00210.81232,478
Sep 12, 2017232.00239.00230.00230.00225.528,931
Sep 11, 2017232.00232.00232.00237.00232.381,182
Sep 08, 2017233.00233.00232.00232.00227.488,839
Sep 07, 2017235.00240.50233.00237.38232.7511,045
Sep 06, 2017233.50236.48233.00240.50235.812,051
Sep 05, 2017233.00233.25233.00233.00228.462,570
Sep 04, 2017235.00241.38233.00233.00228.469,892
Sep 01, 2017241.25241.25241.25241.25236.55-
Aug 31, 2017240.75240.75240.75240.75236.06-
Aug 30, 2017235.00235.00235.00240.63235.931
Aug 29, 2017239.75241.75235.00237.50232.87961,506
Aug 25, 2017241.25241.25235.00239.75235.082,729
Aug 24, 2017248.00248.00240.00240.00235.32115,428
Aug 23, 2017238.25244.88238.25241.50236.798,880
Aug 22, 2017247.75247.75244.85244.88240.10421
Aug 21, 2017243.40245.38240.00245.38240.597,904
Aug 18, 2017243.00245.38243.00245.38240.598,009
Aug 17, 2017245.00245.00245.00245.00240.22402
Aug 16, 2017243.00243.48243.00245.38240.593,271
Aug 15, 2017244.00244.00244.00245.88241.081
Aug 14, 2017244.00245.00244.00245.75240.961,707
Aug 11, 2017243.00246.50243.00245.38240.5917,895
Aug 10, 2017246.00246.00243.63246.00241.213,794
Aug 09, 2017244.00247.38242.00242.00237.2877,953
Aug 08, 2017246.72246.72246.72245.88241.081,000
Aug 07, 2017246.50246.50241.95246.00241.2162,481
Aug 04, 2017239.75246.00236.00241.88237.16219,913
Aug 03, 2017240.00240.00235.25238.00233.361,112
Aug 02, 2017233.00239.75232.25238.00233.3646,233
Aug 01, 2017234.00234.58234.00236.88232.26386
Jul 31, 2017234.00235.37234.00236.88232.26740
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...