Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 280.00 | 280.00 | 272.00 | 272.00 | 239.76 | 3,581 |
| 2022-10-10 | 272.00 | 276.00 | 272.00 | 276.00 | 243.29 | 500,913 |
| 2022-10-07 | 266.00 | 272.00 | 266.00 | 272.00 | 239.76 | 1,229 |
| 2022-10-06 | 276.00 | 278.00 | 270.20 | 277.00 | 244.17 | 4,925 |
| 2022-10-05 | 262.00 | 277.00 | 260.00 | 277.00 | 244.17 | 18,336 |
| 2022-10-04 | 280.00 | 280.00 | 265.00 | 280.00 | 246.81 | 6,246 |
| 2022-10-03 | 260.00 | 274.00 | 260.00 | 268.00 | 236.24 | 4,570 |
| 2022-09-30 | 262.00 | 272.00 | 260.00 | 260.00 | 229.19 | 282,023 |
| 2022-09-29 | 280.00 | 280.00 | 266.00 | 270.00 | 238.00 | 207,066 |
| 2022-09-28 | 278.00 | 278.80 | 260.00 | 273.00 | 240.64 | 31,014 |
| 2022-09-27 | 292.00 | 298.00 | 278.50 | 284.00 | 250.34 | 916,873 |
| 2022-09-26 | 292.00 | 304.00 | 290.00 | 295.00 | 260.04 | 16,777 |
| 2022-09-23 | 290.00 | 301.60 | 290.00 | 290.00 | 255.63 | 57,216 |
| 2022-09-22 | 284.00 | 292.00 | 284.00 | 288.00 | 253.87 | 677,489 |
| 2022-09-21 | 284.00 | 289.20 | 278.00 | 286.00 | 252.10 | 23,124 |
| 2022-09-20 | 272.72 | 282.08 | 272.72 | 277.00 | 244.17 | 10,725 |
| 2022-09-16 | 268.00 | 280.00 | 268.00 | 274.00 | 241.53 | 12,895 |
| 2022-09-15 | 281.08 | 281.08 | 275.32 | 280.00 | 246.81 | 5,500 |
| 2022-09-14 | 279.32 | 280.00 | 273.10 | 277.00 | 244.17 | 5,006 |
| 2022-09-13 | 285.50 | 285.50 | 280.00 | 283.00 | 249.46 | 3,495 |
| 2022-09-12 | 278.00 | 284.00 | 278.00 | 278.00 | 245.05 | 4,619 |
| 2022-09-09 | 288.00 | 288.00 | 278.00 | 278.00 | 245.05 | 4,381 |
| 2022-09-08 | 285.90 | 285.90 | 283.00 | 283.00 | 249.46 | 420 |
| 2022-09-07 | 290.00 | 290.00 | 283.00 | 283.00 | 249.46 | 28,068 |
| 2022-09-06 | 278.00 | 283.00 | 278.00 | 283.00 | 249.46 | 1,180 |
| 2022-09-05 | 280.00 | 285.00 | 279.16 | 280.00 | 246.81 | 2,653 |
| 2022-09-02 | 288.00 | 290.00 | 275.62 | 290.00 | 255.63 | 5,866 |
| 2022-09-01 | 284.88 | 284.88 | 281.00 | 281.00 | 247.70 | 4,803 |
| 2022-08-31 | 286.00 | 291.00 | 285.20 | 291.00 | 256.51 | 4,081 |
| 2022-08-30 | 288.00 | 292.00 | 274.00 | 286.00 | 252.10 | 227,603 |
| 2022-08-26 | 286.00 | 286.80 | 281.00 | 286.00 | 252.10 | 111,401 |
| 2022-08-25 | 284.00 | 286.00 | 281.00 | 286.00 | 252.10 | 61,573 |
| 2022-08-24 | 280.00 | 280.00 | 280.00 | 280.00 | 246.81 | 0 |
| 2022-08-23 | 276.00 | 282.80 | 273.10 | 275.00 | 242.41 | 31,193 |
| 2022-08-22 | 282.20 | 282.20 | 281.00 | 281.00 | 247.70 | 1,184 |
| 2022-08-19 | 283.60 | 285.00 | 283.60 | 285.00 | 251.22 | 1,119,563 |
| 2022-08-18 | 280.50 | 285.00 | 280.50 | 281.00 | 247.70 | 33,600 |
| 2022-08-17 | 282.20 | 285.00 | 282.20 | 284.00 | 250.34 | 2,034 |
| 2022-08-16 | 284.00 | 290.00 | 282.14 | 283.00 | 249.46 | 20,405 |
| 2022-08-15 | 286.00 | 286.00 | 280.00 | 282.00 | 248.58 | 48,031 |
| 2022-08-12 | 280.00 | 282.00 | 280.00 | 282.00 | 248.58 | 9,150 |
| 2022-08-11 | 278.85 | 282.00 | 278.00 | 280.00 | 246.81 | 15,745 |
| 2022-08-10 | 280.00 | 280.68 | 271.00 | 277.00 | 244.17 | 225,730 |
| 2022-08-09 | 273.34 | 278.00 | 272.10 | 277.00 | 244.17 | 274,982 |
| 2022-08-08 | 271.26 | 276.00 | 271.26 | 272.00 | 239.76 | 7,871 |
| 2022-08-05 | 268.00 | 271.26 | 268.00 | 268.00 | 236.24 | 1,602 |
| 2022-08-04 | 276.00 | 276.00 | 268.00 | 268.00 | 236.24 | 16,803 |
| 2022-08-03 | 272.00 | 273.04 | 272.00 | 272.00 | 239.76 | 4,505 |
| 2022-08-02 | 273.12 | 275.00 | 273.04 | 274.00 | 241.53 | 10,833 |
| 2022-08-01 | 276.00 | 276.00 | 270.08 | 272.00 | 239.76 | 9,030 |
| 2022-07-29 | 274.00 | 274.50 | 274.00 | 274.00 | 241.53 | 1,546 |
| 2022-07-28 | 278.00 | 278.00 | 268.96 | 274.00 | 241.53 | 18,341 |
| 2022-07-27 | 266.00 | 278.00 | 266.00 | 274.00 | 241.53 | 184,516 |
| 2022-07-26 | 262.96 | 262.96 | 260.00 | 260.00 | 229.19 | 3,000 |
| 2022-07-25 | 268.00 | 268.00 | 257.00 | 261.00 | 230.07 | 10,542 |
| 2022-07-22 | 268.00 | 268.00 | 260.00 | 261.00 | 230.07 | 5,046 |
| 2022-07-21 | 268.00 | 268.00 | 261.00 | 261.00 | 230.07 | 1,889 |
| 2022-07-20 | 260.00 | 263.80 | 260.00 | 261.00 | 230.07 | 80,037 |
| 2022-07-19 | 268.00 | 268.00 | 260.00 | 261.00 | 230.07 | 20,403 |
| 2022-07-18 | 256.00 | 260.50 | 249.00 | 260.00 | 229.19 | 685,431 |
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.