WIL.L - Wilmington plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2018178.00180.00168.00168.00168.0033,359
Oct 18, 20184.8 Dividend
Oct 17, 2018182.00182.00182.00183.25178.4535,772
Oct 16, 2018178.00178.25177.25179.75175.04579,007
Oct 15, 2018175.50175.50175.50178.25173.582,383
Oct 12, 2018178.50178.50178.50176.75172.127,599
Oct 11, 2018180.00180.00175.00175.00170.42133,418
Oct 10, 2018180.92180.92180.92183.25178.452,178
Oct 09, 2018180.00180.00180.00180.00175.2910,252
Oct 08, 2018180.00180.00180.00180.00175.29437
Oct 05, 2018180.00180.00180.00180.00175.294,805
Oct 04, 2018184.00184.00184.00182.25177.486,000
Oct 03, 2018182.25182.25182.25182.25177.48-
Oct 02, 2018180.00180.00180.00180.00175.291,626
Oct 01, 2018181.00181.00180.63182.25177.4820,000
Sep 28, 2018182.25182.25182.25182.25177.48-
Sep 27, 2018187.50187.50187.50184.75179.91598,539
Sep 26, 2018180.00181.00180.00181.00176.261,999
Sep 25, 2018180.00180.00180.00183.75178.941
Sep 24, 2018180.00180.00180.00181.75176.9943,780
Sep 21, 2018183.00183.00183.00180.25175.5315,000
Sep 20, 2018179.25179.25179.25179.25174.55-
Sep 19, 2018188.00188.00188.00188.00183.082,237
Sep 18, 2018182.50182.50182.50183.75178.9411,482
Sep 17, 2018180.00183.00180.00182.75177.9641,113
Sep 14, 2018180.50180.50180.00183.25178.4574,692
Sep 13, 2018181.00181.00180.50180.50175.7731,329
Sep 12, 2018188.00188.00175.50184.25179.429,687
Sep 11, 2018177.00177.00177.00183.25178.4514,519
Sep 10, 2018177.00177.00177.00179.25174.553,649
Sep 07, 2018178.00178.00178.00178.00173.34679,906
Sep 06, 2018183.00183.00177.00177.00172.369,064
Sep 05, 2018185.00185.00180.50182.50177.724,955
Sep 04, 2018184.50184.50184.50184.50179.67-
Sep 03, 2018180.00189.50180.00184.75179.912,437
Aug 31, 2018183.25183.25183.25183.25178.45-
Aug 30, 2018179.00179.00179.00179.00174.31490,901
Aug 29, 2018177.00177.00177.00177.00172.36341
Aug 28, 2018181.04183.25181.04184.75179.91499,699
Aug 24, 2018183.25183.25183.25183.25178.45-
Aug 23, 2018183.25183.25183.25183.25178.45-
Aug 22, 2018181.88183.25181.88183.50178.692,766,900
Aug 21, 2018183.25183.25183.25183.25178.45-
Aug 20, 2018183.82183.82183.82181.50176.75538
Aug 17, 2018180.50182.00180.00184.25179.4210,584
Aug 16, 2018180.00180.00180.00183.50178.6918,911
Aug 15, 2018181.50181.50180.00184.25179.427,329
Aug 14, 2018188.00188.00180.00180.00175.2935,395
Aug 13, 2018183.25183.25183.25183.25178.45-
Aug 10, 2018177.00177.00177.00183.25178.4571,109
Aug 09, 2018180.00180.00180.00183.25178.4517,550
Aug 08, 2018180.00180.00180.00180.75176.0250,280
Aug 07, 2018180.00180.00180.00184.00179.1814,397
Aug 06, 2018180.00187.50180.00183.25178.459,433
Aug 03, 2018180.00180.00180.00180.00175.29540,806
Aug 02, 2018182.00182.00182.00182.00177.2315,302
Aug 01, 2018182.00182.00182.00187.50182.59220,006
Jul 31, 2018186.00186.00182.00185.00180.1536,769
Jul 30, 2018184.00184.00184.00185.25180.4020,000
Jul 27, 2018190.50190.50190.50185.75180.88415,001
Jul 26, 2018187.25187.25187.25187.25182.35-
Jul 25, 2018187.25187.25187.25187.25182.35-
Jul 24, 2018185.50185.50183.00184.25179.421,244,853
Jul 23, 2018190.50190.50185.50188.75183.814,596
Jul 20, 2018190.35190.35188.62191.75186.737,160
Jul 19, 2018190.00190.00188.50191.50186.48264,628
Jul 18, 2018190.00190.00190.00190.00185.024,942
Jul 17, 2018190.00190.00190.00190.00185.0267,548
Jul 16, 2018189.25189.25189.25189.25184.29-
Jul 13, 2018185.00186.00184.50188.00183.08365,706
Jul 12, 2018190.00190.00182.00182.00177.2367,456
Jul 11, 2018186.00186.50181.00183.50178.6971,874
Jul 10, 2018190.00190.00186.00188.00183.082,134,835
Jul 09, 2018177.00195.00176.00189.25184.291,373,099
Jul 06, 2018190.00193.50172.00180.00175.2918,225,790
Jul 05, 2018249.00249.00240.00240.00233.71335
Jul 04, 2018244.50244.50244.50244.50238.10-
Jul 03, 2018245.85248.00245.85244.50238.1010,035
Jul 02, 2018249.00249.00249.00244.50238.1086,817
Jun 29, 2018241.00241.00240.00241.00234.6950,331
Jun 28, 2018240.00241.00240.00241.00234.692,429
Jun 27, 2018242.50242.50242.50241.50235.17142,168
Jun 26, 2018245.00245.00240.00240.00233.7110,381
Jun 25, 2018243.00243.00243.00243.00236.631,925
Jun 22, 2018243.00243.00243.00243.00236.635,144
Jun 21, 2018246.00246.00245.00250.00243.452,104
Jun 20, 2018243.00243.00243.00243.00236.6311,001
Jun 19, 2018253.00253.00253.00252.00245.409,434
Jun 18, 2018252.50252.50252.50253.50246.8625,000
Jun 15, 2018255.00255.00255.00255.00248.3213,009
Jun 14, 2018252.00253.00252.00253.00246.3727,903
Jun 13, 2018252.00252.00252.00252.00245.409,801
Jun 12, 2018255.00255.00251.90257.50250.76775,681
Jun 11, 2018253.50253.50252.40254.00247.35822,930
Jun 08, 2018259.00260.00250.00250.00243.45845,845
Jun 07, 2018258.50258.50256.40258.50251.73404,342
Jun 06, 2018259.00259.00255.00255.00248.3250,988
Jun 05, 2018255.00255.00255.00259.00252.2231
Jun 04, 2018260.20260.20260.20259.00252.2219
Jun 01, 2018256.35256.35256.35259.50252.703,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...