Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 286.00 | 296.00 | 283.00 | 296.00 | 292.40 | 147,374 |
| 2026-02-04 | 289.00 | 300.00 | 288.60 | 296.00 | 292.40 | 264,083 |
| 2026-02-03 | 299.00 | 303.00 | 289.00 | 294.00 | 290.43 | 122,695 |
| 2026-02-02 | 300.00 | 305.00 | 296.00 | 303.00 | 299.32 | 270,672 |
| 2026-01-30 | 302.00 | 302.00 | 292.00 | 298.00 | 294.38 | 131,488 |
| 2026-01-29 | 296.00 | 302.00 | 290.00 | 290.00 | 286.47 | 102,514 |
| 2026-01-28 | 303.00 | 303.00 | 297.27 | 303.00 | 299.32 | 2,804 |
| 2026-01-27 | 291.00 | 302.00 | 291.00 | 302.00 | 298.33 | 25,370 |
| 2026-01-26 | 296.00 | 296.00 | 290.00 | 292.00 | 288.45 | 7,195 |
| 2026-01-23 | 290.00 | 296.00 | 290.00 | 293.00 | 289.44 | 34,813 |
| 2026-01-22 | 290.00 | 302.00 | 286.00 | 292.00 | 288.45 | 33,429 |
| 2026-01-21 | 290.00 | 293.00 | 290.00 | 291.00 | 287.46 | 111,846 |
| 2026-01-20 | 293.00 | 295.00 | 290.00 | 291.00 | 287.46 | 18,694 |
| 2026-01-19 | 294.00 | 294.99 | 293.33 | 294.50 | 290.92 | 5,009 |
| 2026-01-16 | 293.00 | 300.00 | 290.00 | 295.00 | 291.41 | 37,855 |
| 2026-01-15 | 293.00 | 295.00 | 293.00 | 295.00 | 291.41 | 35,606 |
| 2026-01-14 | 290.00 | 295.00 | 290.00 | 294.00 | 290.43 | 20,840 |
| 2026-01-13 | 290.00 | 295.00 | 287.34 | 295.00 | 291.41 | 357,302 |
| 2026-01-12 | 290.00 | 296.00 | 286.00 | 289.00 | 285.49 | 31,229 |
| 2026-01-09 | 295.00 | 297.00 | 292.00 | 295.00 | 291.41 | 28,885 |
| 2026-01-08 | 293.00 | 297.00 | 290.00 | 295.00 | 291.41 | 808,650 |
| 2026-01-07 | 292.00 | 293.00 | 288.00 | 293.00 | 289.44 | 92,796 |
| 2026-01-06 | 294.00 | 294.00 | 285.00 | 292.00 | 288.45 | 275,640 |
| 2026-01-05 | 308.00 | 311.00 | 290.00 | 294.00 | 290.43 | 53,040 |
| 2026-01-02 | 300.00 | 312.00 | 299.00 | 312.00 | 308.21 | 29,038 |
| 2025-12-31 | 300.00 | 300.00 | 296.00 | 296.00 | 292.40 | 699 |
| 2025-12-30 | 298.00 | 299.75 | 293.00 | 295.00 | 291.41 | 57,463 |
| 2025-12-29 | 302.00 | 309.00 | 295.00 | 295.00 | 291.41 | 36,453 |
| 2025-12-24 | 306.00 | 307.00 | 298.00 | 300.00 | 296.35 | 20,170 |
| 2025-12-23 | 300.00 | 306.00 | 299.27 | 304.00 | 300.30 | 21,097 |
| 2025-12-22 | 286.00 | 300.00 | 286.00 | 299.00 | 295.37 | 13,374 |
| 2025-12-19 | 289.00 | 299.00 | 289.00 | 298.00 | 294.38 | 52,487 |
| 2025-12-18 | 292.00 | 292.00 | 289.00 | 289.50 | 285.98 | 2,875 |
| 2025-12-17 | 298.00 | 299.00 | 288.00 | 292.00 | 288.45 | 250,120 |
| 2025-12-16 | 295.00 | 300.00 | 295.00 | 299.00 | 295.37 | 5,929 |
| 2025-12-15 | 296.00 | 303.00 | 296.00 | 300.00 | 296.35 | 28,329 |
| 2025-12-12 | 300.00 | 310.00 | 296.00 | 300.50 | 296.85 | 172,616 |
| 2025-12-11 | 299.00 | 304.50 | 299.00 | 304.50 | 300.80 | 2,091 |
| 2025-12-10 | 306.00 | 310.00 | 302.00 | 306.00 | 302.28 | 11,378 |
| 2025-12-09 | 305.00 | 310.00 | 299.00 | 300.00 | 296.35 | 221,655 |
| 2025-12-08 | 308.00 | 310.00 | 301.00 | 308.00 | 304.26 | 68,198 |
| 2025-12-05 | 310.00 | 310.00 | 307.00 | 310.00 | 306.23 | 16,016 |
| 2025-12-04 | 307.00 | 310.00 | 301.25 | 307.00 | 303.27 | 19,755 |
| 2025-12-03 | 300.00 | 310.00 | 300.00 | 305.00 | 301.29 | 56,875 |
| 2025-12-02 | 309.00 | 311.00 | 300.00 | 310.00 | 306.23 | 123,064 |
| 2025-12-01 | 303.00 | 310.00 | 301.00 | 307.00 | 303.27 | 525,868 |
| 2025-11-28 | 302.00 | 303.00 | 297.80 | 302.00 | 298.33 | 29,215 |
| 2025-11-27 | 298.00 | 303.00 | 292.00 | 295.00 | 291.41 | 21,135 |
| 2025-11-26 | 303.00 | 303.00 | 295.85 | 300.00 | 296.35 | 251,991 |
| 2025-11-25 | 297.00 | 303.00 | 295.51 | 297.00 | 293.39 | 32,838 |
| 2025-11-24 | 295.00 | 305.00 | 294.20 | 297.50 | 293.88 | 35,811 |
| 2025-11-21 | 300.00 | 305.00 | 297.94 | 300.00 | 296.35 | 14,440 |
| 2025-11-20 | 300.00 | 305.00 | 295.00 | 305.00 | 301.29 | 213,704 |
| 2025-11-19 | 304.00 | 305.00 | 295.00 | 295.00 | 291.41 | 102,877 |
| 2025-11-18 | 300.00 | 304.00 | 285.00 | 295.00 | 291.41 | 155,600 |
| 2025-11-17 | 308.00 | 314.00 | 300.00 | 305.00 | 301.29 | 28,384 |
| 2025-11-14 | 310.00 | 311.00 | 306.00 | 311.00 | 307.22 | 1,039 |
| 2025-11-13 | 308.00 | 313.00 | 305.00 | 305.00 | 301.29 | 5,504 |
| 2025-11-12 | 310.00 | 314.00 | 307.75 | 309.00 | 305.24 | 1,709 |
| 2025-11-11 | 308.00 | 314.00 | 308.00 | 308.00 | 304.26 | 226,877 |
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.