Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 376.00 | 376.00 | 369.25 | 376.00 | 351.41 | 25,983 |
| 2024-09-03 | 379.00 | 379.00 | 368.00 | 379.00 | 354.21 | 7,597 |
| 2024-09-02 | 385.00 | 385.00 | 369.00 | 380.00 | 355.15 | 31,198 |
| 2024-08-30 | 377.00 | 384.00 | 377.00 | 384.00 | 358.88 | 251,611 |
| 2024-08-29 | 378.20 | 380.20 | 378.00 | 378.00 | 353.28 | 8,198 |
| 2024-08-28 | 379.00 | 380.00 | 379.00 | 380.00 | 355.15 | 7,008 |
| 2024-08-27 | 379.00 | 386.00 | 379.00 | 380.00 | 355.15 | 5,208 |
| 2024-08-23 | 379.00 | 385.00 | 379.00 | 379.00 | 354.21 | 2,349 |
| 2024-08-22 | 380.00 | 385.58 | 380.00 | 380.00 | 355.15 | 8,751 |
| 2024-08-21 | 389.00 | 389.00 | 380.00 | 380.00 | 355.15 | 76,333 |
| 2024-08-20 | 386.44 | 390.00 | 380.00 | 385.00 | 359.82 | 36,888 |
| 2024-08-19 | 381.00 | 395.00 | 381.00 | 388.00 | 362.62 | 117,696 |
| 2024-08-16 | 385.00 | 390.10 | 385.00 | 387.50 | 362.16 | 5,758 |
| 2024-08-15 | 394.00 | 394.00 | 385.00 | 394.00 | 368.23 | 2,416 |
| 2024-08-14 | 381.00 | 392.00 | 381.00 | 385.00 | 359.82 | 47,580 |
| 2024-08-13 | 394.00 | 395.00 | 381.00 | 392.00 | 366.36 | 12,051 |
| 2024-08-12 | 394.00 | 395.00 | 385.00 | 394.00 | 368.23 | 25,414 |
| 2024-08-09 | 381.00 | 400.00 | 381.00 | 400.00 | 373.84 | 767 |
| 2024-08-08 | 381.00 | 385.00 | 381.00 | 385.00 | 359.82 | 3,957 |
| 2024-08-07 | 394.00 | 397.50 | 385.00 | 394.00 | 368.23 | 9,462 |
| 2024-08-06 | 380.00 | 400.00 | 380.00 | 390.00 | 364.49 | 226,810 |
| 2024-08-05 | 381.00 | 403.00 | 380.00 | 400.00 | 373.84 | 44,336 |
| 2024-08-02 | 387.00 | 400.00 | 381.00 | 390.00 | 364.49 | 39,445 |
| 2024-08-01 | 385.00 | 403.16 | 385.00 | 395.00 | 369.16 | 66,345 |
| 2024-07-31 | 395.00 | 398.00 | 389.18 | 395.00 | 369.16 | 87,633 |
| 2024-07-30 | 388.00 | 395.00 | 388.00 | 392.00 | 366.36 | 33,295 |
| 2024-07-29 | 390.00 | 402.00 | 386.00 | 395.00 | 369.16 | 8,463 |
| 2024-07-26 | 395.00 | 404.00 | 390.68 | 395.00 | 369.16 | 16,992 |
| 2024-07-25 | 403.00 | 410.00 | 390.00 | 400.00 | 373.84 | 389,902 |
| 2024-07-24 | 375.00 | 400.00 | 366.40 | 400.00 | 373.84 | 270,301 |
| 2024-07-23 | 365.00 | 376.00 | 365.00 | 376.00 | 351.41 | 27,049 |
| 2024-07-22 | 364.00 | 372.00 | 358.00 | 365.00 | 341.13 | 129,182 |
| 2024-07-19 | 370.00 | 375.00 | 355.00 | 370.00 | 345.80 | 12,625 |
| 2024-07-18 | 354.00 | 375.00 | 354.00 | 354.00 | 330.85 | 27,229 |
| 2024-07-17 | 360.00 | 365.00 | 356.00 | 359.50 | 335.99 | 112,125 |
| 2024-07-16 | 363.00 | 370.00 | 356.00 | 356.00 | 332.72 | 49,285 |
| 2024-07-15 | 370.00 | 370.00 | 360.00 | 360.00 | 336.45 | 144,582 |
| 2024-07-12 | 376.00 | 376.00 | 362.00 | 365.00 | 341.13 | 54,748 |
| 2024-07-11 | 373.00 | 389.00 | 370.06 | 371.50 | 347.20 | 12,047 |
| 2024-07-10 | 378.00 | 378.00 | 369.76 | 374.50 | 350.01 | 10,352 |
| 2024-07-09 | 371.00 | 375.00 | 366.40 | 370.00 | 345.80 | 11,928 |
| 2024-07-08 | 368.00 | 389.00 | 365.00 | 375.00 | 350.47 | 12,699 |
| 2024-07-05 | 372.00 | 377.50 | 369.90 | 375.00 | 350.47 | 18,779 |
| 2024-07-04 | 372.00 | 379.00 | 366.84 | 375.00 | 350.47 | 279,619 |
| 2024-07-03 | 375.00 | 388.00 | 370.00 | 370.00 | 345.80 | 32,145 |
| 2024-07-02 | 384.00 | 399.00 | 380.00 | 384.50 | 359.35 | 62,149 |
| 2024-07-01 | 384.00 | 399.00 | 383.00 | 383.00 | 357.95 | 72,090 |
| 2024-06-28 | 399.00 | 400.00 | 390.00 | 390.00 | 364.49 | 187,958 |
| 2024-06-27 | 394.00 | 408.00 | 393.00 | 400.00 | 373.84 | 212,328 |
| 2024-06-26 | 375.00 | 389.06 | 375.00 | 375.00 | 350.47 | 123,633 |
| 2024-06-25 | 387.95 | 387.95 | 368.00 | 376.50 | 351.87 | 257,233 |
| 2024-06-24 | 380.00 | 390.00 | 374.30 | 390.00 | 364.49 | 244,161 |
| 2024-06-21 | 380.00 | 389.00 | 379.25 | 380.00 | 355.15 | 11,895 |
| 2024-06-20 | 390.00 | 390.00 | 373.80 | 390.00 | 364.49 | 2,593 |
| 2024-06-19 | 389.00 | 389.00 | 372.50 | 389.00 | 363.56 | 290 |
| 2024-06-18 | 375.00 | 389.00 | 370.00 | 379.50 | 354.68 | 5,479 |
| 2024-06-17 | 367.40 | 389.00 | 365.00 | 379.50 | 354.68 | 1,512 |
| 2024-06-14 | 365.00 | 376.00 | 365.00 | 365.00 | 341.13 | 173,500 |
| 2024-06-13 | 366.00 | 375.00 | 365.00 | 375.00 | 350.47 | 34,653 |
| 2024-06-12 | 365.00 | 380.54 | 365.00 | 365.00 | 341.13 | 36,551 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0310 GBP |
| 2025-10-30 | 0.0850 GBP |
| 2025-03-06 | 0.0300 GBP |
| 2024-10-31 | 0.0830 GBP |
| 2024-02-29 | 0.0300 GBP |
| 2023-11-02 | 0.0730 GBP |
| 2023-03-02 | 0.0270 GBP |
| 2022-10-27 | 0.0580 GBP |
| 2022-03-03 | 0.0240 GBP |
| 2021-10-14 | 0.0390 GBP |
| 2021-02-25 | 0.0210 GBP |
| 2020-03-05 | 0.0420 GBP |
| 2019-10-17 | 0.0500 GBP |
| 2019-03-07 | 0.0410 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.