WIL.L - Wilmington plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018190.35190.35188.62191.75191.757,160
Jul 19, 2018190.00190.00188.50191.50191.50264,628
Jul 18, 2018190.00190.00190.00190.00190.004,942
Jul 17, 2018190.00190.00190.00190.00190.0067,548
Jul 16, 2018189.25189.25189.25189.25189.25-
Jul 13, 2018185.00186.00184.50188.00188.00365,706
Jul 12, 2018190.00190.00182.00182.00182.0067,456
Jul 11, 2018186.00186.50181.00183.50183.5071,874
Jul 10, 2018190.00190.00186.00188.00188.002,134,835
Jul 09, 2018177.00195.00176.00189.25189.251,373,099
Jul 06, 2018190.00193.50172.00180.00180.0018,225,790
Jul 05, 2018249.00249.00240.00240.00240.00335
Jul 04, 2018244.50244.50244.50244.50244.50-
Jul 03, 2018245.85248.00245.85244.50244.5010,035
Jul 02, 2018249.00249.00249.00244.50244.5086,817
Jun 29, 2018241.00241.00240.00241.00241.0050,331
Jun 28, 2018240.00241.00240.00241.00241.002,429
Jun 27, 2018242.50242.50242.50241.50241.50142,168
Jun 26, 2018245.00245.00240.00240.00240.0010,381
Jun 25, 2018243.00243.00243.00243.00243.001,925
Jun 22, 2018243.00243.00243.00243.00243.005,144
Jun 21, 2018246.00246.00245.00250.00250.002,104
Jun 20, 2018243.00243.00243.00243.00243.0011,001
Jun 19, 2018253.00253.00253.00252.00252.009,434
Jun 18, 2018252.50252.50252.50253.50253.5025,000
Jun 15, 2018255.00255.00255.00255.00255.0013,009
Jun 14, 2018252.00253.00252.00253.00253.0027,903
Jun 13, 2018252.00252.00252.00252.00252.009,801
Jun 12, 2018255.00255.00251.90257.50257.50775,681
Jun 11, 2018253.50253.50252.40254.00254.00822,930
Jun 08, 2018259.00260.00250.00250.00250.00845,845
Jun 07, 2018258.50258.50256.40258.50258.50404,342
Jun 06, 2018259.00259.00255.00255.00255.0050,988
Jun 05, 2018255.00255.00255.00259.00259.0031
Jun 04, 2018260.20260.20260.20259.00259.0019
Jun 01, 2018256.35256.35256.35259.50259.503,390
May 31, 2018257.00257.00257.00259.00259.0011,836
May 30, 2018258.00258.00258.00258.00258.00-
May 29, 2018255.00255.00255.00255.00255.002,235
May 25, 2018256.00256.00255.00255.00255.0048,545
May 24, 2018259.50259.50259.50259.50259.50-
May 23, 2018264.00264.00256.00256.00256.001,529
May 22, 2018255.00258.00255.00255.00255.006,996
May 21, 2018253.00258.00253.00256.00256.004,275
May 18, 2018255.00255.00252.00255.00255.005,043
May 17, 2018252.00252.05252.00256.00256.003,278
May 16, 2018257.85257.85257.85254.50254.503,250
May 15, 2018255.00255.00252.00252.00252.001,192
May 14, 2018250.00251.00250.00253.00253.0011,446
May 11, 2018250.00250.00250.00252.50252.501,083
May 10, 2018260.00260.00260.00255.50255.502,502
May 09, 2018250.00255.00250.00257.00257.00110,355
May 08, 2018252.93252.93252.20254.00254.00618
May 04, 2018------
May 03, 2018244.00244.00244.00248.50248.50302
May 02, 2018244.00244.00243.00248.50248.506
May 01, 2018248.00248.00248.00248.00248.00108,134
Apr 30, 2018248.75254.00248.75248.50248.5011,739
Apr 27, 2018249.00249.00247.00248.00248.0018,008
Apr 26, 2018242.00242.00242.00242.00242.0019,982
Apr 25, 2018245.50245.50245.50245.50245.50-
Apr 24, 2018242.00242.00242.00244.00244.0010,342
Apr 23, 2018242.00242.00242.00246.00246.001,209
Apr 20, 2018242.00249.00242.00245.50245.507,131
Apr 19, 2018242.00242.00242.00242.00242.0011,345
Apr 18, 2018242.00242.00242.00245.50245.503,682
Apr 17, 2018242.00243.00242.00245.50245.5023,130
Apr 16, 2018247.00247.00247.00247.00247.001,156
Apr 13, 2018243.40243.40243.40245.50245.50150
Apr 12, 2018242.00242.00242.00242.00242.003,496
Apr 11, 2018241.00241.00241.00241.00241.0017,286
Apr 10, 2018249.00249.00241.00243.00243.0042,216
Apr 09, 2018249.00249.00239.00244.00244.0010,386
Apr 06, 2018241.00247.00240.00244.50244.50423,915
Apr 05, 2018242.00242.50242.00245.00245.0019,000
Apr 04, 2018243.00243.00241.00241.00241.0025,680
Apr 03, 2018237.00249.00237.00245.50245.5098,077
Mar 29, 2018244.50244.50244.50244.50244.50-
Mar 28, 2018244.50244.50244.50244.50244.50-
Mar 27, 2018243.00247.00242.00245.00245.0038,088
Mar 26, 2018249.00249.00241.00241.00241.0021,173
Mar 23, 2018240.00251.00240.00245.00245.0076,471
Mar 22, 2018241.00242.00241.00241.00241.009,969
Mar 21, 2018239.30246.00239.30245.50245.501,140
Mar 20, 2018244.00244.00242.00242.00242.0038,795
Mar 19, 2018241.50241.50241.50247.50247.508,000
Mar 16, 2018245.00252.00245.00252.00252.004,404
Mar 15, 2018250.00251.00245.00246.00246.004,217
Mar 14, 2018249.00249.00241.00244.50244.50998,623
Mar 13, 2018246.00246.00242.00242.00242.00111,309
Mar 12, 2018246.00246.00246.00246.00246.006,296
Mar 09, 2018246.00246.00246.00248.00248.0012,030
Mar 08, 2018250.00250.00250.00247.00247.0047,882
Mar 08, 20184 Dividend
Mar 07, 2018252.00252.00246.00248.50244.5041,056
Mar 06, 2018250.00250.00247.00249.50245.483,438
Mar 05, 2018249.00250.00244.00244.00240.073,719
Mar 02, 2018249.00249.00241.00245.50241.5543,113
Mar 01, 2018241.00241.00240.00244.50240.561,591
Feb 28, 2018245.00245.00244.00244.00240.0714,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...