Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 330.00 | 334.00 | 318.00 | 334.00 | 300.30 | 71,194 |
| 2023-01-05 | 334.00 | 334.00 | 323.44 | 330.00 | 296.70 | 90,847 |
| 2023-01-04 | 310.00 | 340.00 | 310.00 | 330.00 | 296.70 | 41,262 |
| 2023-01-03 | 308.00 | 320.00 | 306.00 | 316.00 | 284.12 | 40,707 |
| 2022-12-30 | 302.00 | 310.00 | 302.00 | 310.00 | 278.72 | 25,906 |
| 2022-12-29 | 310.00 | 310.00 | 304.55 | 306.00 | 275.12 | 10,248 |
| 2022-12-28 | 310.00 | 310.00 | 304.25 | 310.00 | 278.72 | 41,989 |
| 2022-12-23 | 308.00 | 308.00 | 307.76 | 308.00 | 276.92 | 4,980 |
| 2022-12-22 | 310.00 | 312.00 | 302.00 | 302.00 | 271.53 | 172,042 |
| 2022-12-21 | 306.00 | 310.00 | 305.50 | 310.00 | 278.72 | 5,730 |
| 2022-12-20 | 306.00 | 306.00 | 300.00 | 300.00 | 269.73 | 306,991 |
| 2022-12-19 | 306.00 | 308.00 | 302.00 | 302.00 | 271.53 | 14,983 |
| 2022-12-16 | 304.00 | 308.00 | 300.00 | 302.00 | 271.53 | 560,511 |
| 2022-12-15 | 302.00 | 310.00 | 300.00 | 310.00 | 278.72 | 3,516,692 |
| 2022-12-14 | 302.00 | 310.00 | 296.00 | 308.00 | 276.92 | 56,005 |
| 2022-12-13 | 306.00 | 306.00 | 295.00 | 300.00 | 269.73 | 57,638 |
| 2022-12-12 | 308.00 | 308.00 | 292.00 | 296.00 | 266.13 | 15,903 |
| 2022-12-09 | 302.00 | 310.00 | 302.00 | 304.00 | 273.33 | 81,382 |
| 2022-12-08 | 310.00 | 310.00 | 300.00 | 300.00 | 269.73 | 95,222 |
| 2022-12-07 | 310.00 | 310.00 | 300.00 | 310.00 | 278.72 | 34,102 |
| 2022-12-06 | 310.00 | 311.00 | 302.00 | 310.00 | 278.72 | 321,200 |
| 2022-12-05 | 318.00 | 320.00 | 304.00 | 312.00 | 280.52 | 6,776 |
| 2022-12-02 | 290.00 | 312.00 | 285.00 | 305.00 | 274.23 | 8,545,808 |
| 2022-12-01 | 282.00 | 288.00 | 282.00 | 288.00 | 258.94 | 161,140 |
| 2022-11-30 | 294.00 | 294.00 | 285.00 | 286.00 | 257.14 | 5,804 |
| 2022-11-29 | 276.00 | 286.00 | 276.00 | 286.00 | 257.14 | 50,805 |
| 2022-11-28 | 286.00 | 288.50 | 271.92 | 282.00 | 253.55 | 59,968 |
| 2022-11-25 | 284.00 | 288.20 | 284.00 | 284.00 | 255.34 | 108,766 |
| 2022-11-24 | 304.00 | 304.00 | 288.72 | 293.00 | 263.44 | 13,294 |
| 2022-11-23 | 290.00 | 290.00 | 285.00 | 290.00 | 260.74 | 20,991 |
| 2022-11-22 | 290.00 | 290.00 | 287.00 | 290.00 | 260.74 | 10,866 |
| 2022-11-21 | 288.00 | 288.00 | 285.00 | 288.00 | 258.94 | 796,404 |
| 2022-11-18 | 288.00 | 288.00 | 284.60 | 288.00 | 258.94 | 11,986 |
| 2022-11-17 | 284.30 | 289.00 | 284.30 | 287.00 | 258.04 | 6,651 |
| 2022-11-16 | 300.00 | 300.00 | 289.00 | 290.00 | 260.74 | 12,869 |
| 2022-11-15 | 284.00 | 292.00 | 284.00 | 292.00 | 262.54 | 38,435 |
| 2022-11-14 | 290.00 | 295.00 | 288.00 | 290.00 | 260.74 | 63,182 |
| 2022-11-11 | 290.00 | 290.00 | 284.90 | 288.00 | 258.94 | 41,482 |
| 2022-11-10 | 290.00 | 290.00 | 284.95 | 290.00 | 260.74 | 276,835 |
| 2022-11-09 | 286.00 | 292.00 | 286.00 | 290.00 | 260.74 | 14,278 |
| 2022-11-08 | 288.00 | 289.00 | 284.00 | 288.00 | 258.94 | 28,380 |
| 2022-11-07 | 292.00 | 292.00 | 284.00 | 284.00 | 255.34 | 118,710 |
| 2022-11-04 | 290.00 | 290.00 | 288.80 | 290.00 | 260.74 | 11,683 |
| 2022-11-03 | 286.00 | 292.00 | 286.00 | 292.00 | 262.54 | 3,264 |
| 2022-11-02 | 290.00 | 290.00 | 290.00 | 290.00 | 260.74 | 0 |
| 2022-11-01 | 290.00 | 290.00 | 284.00 | 284.00 | 255.34 | 104,847 |
| 2022-10-31 | 290.00 | 304.00 | 290.00 | 290.00 | 260.74 | 1,306 |
| 2022-10-28 | 290.00 | 294.00 | 284.00 | 284.00 | 255.34 | 31,412 |
| 2022-10-27 | 296.00 | 296.00 | 284.00 | 284.00 | 255.34 | 9,778 |
| 2022-10-26 | 296.00 | 296.00 | 295.00 | 296.00 | 260.92 | 11,122 |
| 2022-10-25 | 292.00 | 296.00 | 290.00 | 296.00 | 260.92 | 4,759 |
| 2022-10-24 | 300.00 | 300.00 | 290.30 | 296.00 | 260.92 | 173,194 |
| 2022-10-21 | 302.00 | 315.04 | 294.72 | 300.00 | 264.44 | 23,965 |
| 2022-10-20 | 306.00 | 318.00 | 301.76 | 318.00 | 280.31 | 7,698 |
| 2022-10-19 | 296.00 | 304.00 | 295.00 | 300.00 | 264.44 | 767,977 |
| 2022-10-18 | 300.00 | 300.00 | 295.00 | 297.00 | 261.80 | 4,726,241 |
| 2022-10-17 | 302.00 | 303.68 | 294.00 | 297.00 | 261.80 | 928,248 |
| 2022-10-14 | 286.00 | 294.00 | 286.00 | 294.00 | 259.16 | 1,046,661 |
| 2022-10-13 | 280.00 | 290.80 | 276.00 | 287.00 | 252.99 | 26,654 |
| 2022-10-12 | 275.00 | 276.00 | 275.00 | 276.00 | 243.29 | 597,554 |
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.