Wilmington PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	218.00	218.00	218.00	218.00	190.22	63
2022-01-20	216.00	216.00	216.00	216.00	188.47	0
2022-01-19	218.00	218.00	216.00	216.00	188.47	45
2022-01-18	210.00	216.00	210.00	216.00	188.47	28,792
2022-01-17	215.00	215.00	215.00	215.00	187.60	0
2022-01-14	218.00	218.00	218.00	218.00	190.22	145
2022-01-13	216.00	216.00	216.00	216.00	188.47	0
2022-01-12	218.00	218.00	215.04	218.00	190.22	7,252
2022-01-11	216.00	216.00	216.00	216.00	188.47	0
2022-01-10	217.40	217.40	215.04	216.00	188.47	3,835
2022-01-07	214.00	216.00	214.00	216.00	188.47	2,668
2022-01-06	214.00	218.00	214.00	216.00	188.47	3,168
2022-01-05	214.00	218.00	214.00	218.00	190.22	11,617
2022-01-04	218.00	218.00	210.00	216.00	188.47	6,230
2021-12-31	218.00	218.00	215.00	215.00	187.60	9,118
2021-12-30	210.00	218.00	210.00	218.00	190.22	6,699
2021-12-29	212.00	212.00	212.00	212.00	184.98	4,666
2021-12-24	210.00	220.00	210.00	215.00	187.60	19,936
2021-12-23	205.00	205.00	205.00	205.00	178.87	0
2021-12-22	205.00	205.00	205.00	205.00	178.87	0
2021-12-21	204.00	205.00	199.00	205.00	178.87	4,500
2021-12-20	208.00	212.00	206.00	212.00	184.98	8,125
2021-12-17	220.00	220.00	211.96	220.00	191.96	1,952
2021-12-16	214.00	219.94	206.00	206.00	179.75	13,125
2021-12-15	220.00	220.00	215.56	220.00	191.96	7,909
2021-12-14	216.00	220.00	215.31	220.00	191.96	14,797
2021-12-13	226.00	226.00	217.82	222.00	193.71	4,704
2021-12-10	227.04	229.00	226.04	229.00	199.82	2,446
2021-12-09	232.00	232.00	227.00	232.00	202.43	27,202
2021-12-08	227.00	227.00	227.00	227.00	198.07	0
2021-12-07	224.00	230.00	222.00	227.00	198.07	8,692
2021-12-06	232.00	232.00	227.00	227.00	198.07	1,007
2021-12-03	227.00	227.00	227.00	227.00	198.07	18,050
2021-12-02	227.00	227.00	227.00	227.00	198.07	0
2021-12-01	228.20	230.00	228.20	230.00	200.69	1,814
2021-11-30	228.00	228.00	228.00	228.00	198.94	0
2021-11-29	232.00	232.00	226.16	227.00	198.07	245,032
2021-11-26	226.00	230.80	226.00	227.00	198.07	14,346
2021-11-25	230.00	232.00	228.00	232.00	202.43	3,757
2021-11-24	230.00	231.00	230.00	231.00	201.56	75,600
2021-11-23	228.00	230.00	228.00	230.00	200.69	10,306
2021-11-22	224.00	227.00	222.00	227.00	198.07	6,007
2021-11-19	232.00	232.00	224.00	229.00	199.82	2,782
2021-11-18	232.00	232.00	226.00	226.00	197.20	1,074
2021-11-17	224.00	232.00	224.00	228.00	198.94	6,530
2021-11-16	226.00	232.00	224.00	232.00	202.43	19,112
2021-11-15	230.00	232.00	226.80	232.00	202.43	588
2021-11-12	232.00	232.00	224.00	228.00	198.94	240,131
2021-11-11	229.00	229.00	229.00	229.00	199.82	0
2021-11-10	229.10	231.70	229.00	229.00	199.82	3,100
2021-11-09	230.00	232.00	228.00	232.00	202.43	4,095
2021-11-08	236.00	236.00	230.00	230.00	200.69	19
2021-11-05	231.80	231.80	230.00	230.00	200.69	4,022
2021-11-04	234.00	234.00	230.10	231.00	201.56	604
2021-11-03	232.00	232.00	228.00	232.00	202.43	4,913
2021-11-02	232.00	232.00	232.00	232.00	202.43	0
2021-11-01	239.50	239.50	235.00	235.00	205.05	2,087
2021-10-29	240.00	240.00	238.50	240.00	209.41	107
2021-10-28	232.00	234.00	232.00	234.00	204.18	124
2021-10-27	228.00	239.50	228.00	228.00	198.94	2,673

← NewerPage 21 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.