Wilmington PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	243.00	250.00	243.00	248.00	218.61	296,971
2022-07-14	250.00	250.00	243.00	245.00	215.96	7,155
2022-07-13	250.00	250.00	245.00	245.00	215.96	4,328
2022-07-12	250.00	250.00	242.01	245.00	215.96	13,477
2022-07-11	242.00	250.00	240.00	248.00	218.61	20,961
2022-07-08	235.47	240.00	235.47	237.00	208.91	6,185
2022-07-07	235.30	237.00	235.30	237.00	208.91	100
2022-07-06	244.00	244.00	236.00	236.00	208.03	172
2022-07-05	242.00	242.00	234.00	234.00	206.27	458,297
2022-07-04	230.00	235.00	226.00	234.00	206.27	4,407
2022-07-01	232.00	234.64	231.00	231.00	203.62	59,079
2022-06-30	232.00	246.00	230.00	230.00	202.74	201,949
2022-06-29	235.00	238.00	235.00	238.00	209.79	46,639
2022-06-28	238.00	244.00	235.00	240.00	211.56	1,862,768
2022-06-27	246.00	246.00	237.04	239.00	210.67	5,529
2022-06-24	234.00	239.00	234.00	239.00	210.67	95,771
2022-06-23	225.60	229.00	225.60	229.00	201.86	300
2022-06-22	230.00	230.00	229.00	229.00	201.86	1,078
2022-06-21	226.96	230.20	226.96	230.00	202.74	1,370
2022-06-20	226.00	234.00	226.00	234.00	206.27	32,790
2022-06-17	222.00	226.00	222.00	224.00	197.45	4,056
2022-06-16	214.00	222.00	210.00	222.00	195.69	15,016
2022-06-15	222.26	222.26	222.00	222.00	195.69	44
2022-06-14	222.00	222.00	222.00	222.00	195.69	0
2022-06-13	218.00	235.00	218.00	224.00	197.45	146,111
2022-06-10	224.00	232.00	224.00	232.00	204.50	1,494
2022-06-09	232.00	232.00	232.00	232.00	204.50	0
2022-06-08	224.00	235.00	222.21	232.00	204.50	265,490
2022-06-07	232.00	235.00	229.32	235.00	207.15	88,406
2022-06-06	224.00	232.00	224.00	232.00	204.50	137
2022-06-01	232.00	232.00	232.00	232.00	204.50	13,310
2022-05-31	232.00	232.00	232.00	232.00	204.50	4,525
2022-05-30	234.00	234.00	234.00	234.00	206.27	0
2022-05-27	233.44	233.44	232.00	232.00	204.50	2,000
2022-05-26	233.44	233.44	232.00	232.00	204.50	320
2022-05-25	235.50	235.50	235.00	235.00	207.15	169
2022-05-24	230.00	235.64	224.00	232.00	204.50	76,336
2022-05-23	227.20	233.00	226.00	233.00	205.39	32,547
2022-05-20	220.00	232.00	208.50	224.00	197.45	250,807
2022-05-19	234.00	237.20	228.00	228.00	200.98	6,232
2022-05-18	250.88	250.88	245.00	245.00	215.96	39
2022-05-17	246.00	246.00	246.00	246.00	216.84	80
2022-05-16	251.38	251.38	249.00	249.00	219.49	100,350
2022-05-13	251.00	251.00	251.00	251.00	221.25	0
2022-05-12	252.00	252.00	252.00	252.00	222.13	0
2022-05-11	246.00	246.00	246.00	246.00	216.84	1
2022-05-10	246.00	252.50	246.00	251.00	221.25	2,179
2022-05-09	256.00	256.00	251.00	251.00	221.25	40
2022-05-06	250.00	256.00	246.00	252.00	222.13	7,109
2022-05-05	257.00	257.00	257.00	257.00	226.54	0
2022-05-04	257.00	257.00	257.00	257.00	226.54	0
2022-05-03	253.55	257.00	253.55	257.00	226.54	648
2022-04-29	257.00	257.00	257.00	257.00	226.54	0
2022-04-28	253.55	257.00	253.55	257.00	226.54	4,820
2022-04-27	253.55	257.00	253.55	257.00	226.54	2,500
2022-04-26	258.00	258.00	250.00	250.00	220.37	776
2022-04-25	253.55	257.00	253.55	257.00	226.54	225
2022-04-22	255.00	257.00	255.00	257.00	226.54	200,000
2022-04-21	259.90	259.90	255.00	255.00	224.78	61,913
2022-04-20	259.90	259.90	253.55	257.00	226.54	391

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.