Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 345.00 | 346.40 | 334.00 | 338.00 | 322.36 | 80,566 |
| 2025-02-21 | 356.00 | 356.00 | 335.00 | 340.00 | 324.26 | 33,338 |
| 2025-02-20 | 343.00 | 359.00 | 337.50 | 342.00 | 326.17 | 558,625 |
| 2025-02-19 | 349.00 | 360.00 | 340.65 | 343.00 | 327.12 | 212,005 |
| 2025-02-18 | 334.00 | 349.00 | 317.00 | 343.00 | 327.12 | 1,085,568 |
| 2025-02-17 | 361.00 | 380.00 | 320.75 | 341.00 | 325.22 | 162,763 |
| 2025-02-14 | 371.00 | 377.40 | 365.00 | 370.00 | 352.87 | 16,198 |
| 2025-02-13 | 382.00 | 382.00 | 371.00 | 373.00 | 355.74 | 2,589 |
| 2025-02-12 | 381.00 | 386.00 | 381.00 | 381.00 | 363.37 | 1,608 |
| 2025-02-11 | 385.00 | 387.00 | 372.55 | 381.00 | 363.37 | 3,728 |
| 2025-02-10 | 388.00 | 388.00 | 373.30 | 374.00 | 356.69 | 106,730 |
| 2025-02-07 | 386.00 | 387.00 | 367.00 | 387.00 | 369.09 | 20,501 |
| 2025-02-06 | 387.00 | 387.00 | 367.00 | 387.00 | 369.09 | 12,825 |
| 2025-02-05 | 367.00 | 380.00 | 367.00 | 380.00 | 362.41 | 4,528 |
| 2025-02-04 | 385.00 | 385.00 | 368.00 | 385.00 | 367.18 | 78,078 |
| 2025-02-03 | 373.00 | 387.00 | 373.00 | 379.00 | 361.46 | 7,546 |
| 2025-01-31 | 379.00 | 387.00 | 370.00 | 387.00 | 369.09 | 111,782 |
| 2025-01-30 | 372.00 | 379.00 | 371.80 | 372.00 | 354.78 | 31,111 |
| 2025-01-29 | 369.00 | 379.50 | 369.00 | 369.00 | 351.92 | 80,906 |
| 2025-01-28 | 386.00 | 387.00 | 375.00 | 387.00 | 369.09 | 13,097 |
| 2025-01-27 | 371.00 | 380.00 | 367.00 | 380.00 | 362.41 | 7,872 |
| 2025-01-24 | 389.00 | 394.00 | 362.32 | 375.00 | 357.64 | 56,480 |
| 2025-01-23 | 383.00 | 389.00 | 374.00 | 387.00 | 369.09 | 24,223 |
| 2025-01-22 | 368.00 | 383.00 | 361.00 | 383.00 | 365.27 | 150,523 |
| 2025-01-21 | 361.00 | 368.00 | 359.08 | 368.00 | 350.97 | 10,224 |
| 2025-01-20 | 343.00 | 363.00 | 338.00 | 362.00 | 345.24 | 59,803 |
| 2025-01-17 | 360.00 | 370.00 | 338.58 | 358.00 | 341.43 | 59,619 |
| 2025-01-16 | 376.00 | 389.00 | 350.00 | 359.00 | 342.38 | 87,262 |
| 2025-01-15 | 380.00 | 380.00 | 373.75 | 380.00 | 362.41 | 3,330 |
| 2025-01-14 | 379.00 | 380.00 | 370.00 | 376.00 | 358.60 | 14,111 |
| 2025-01-13 | 375.00 | 382.50 | 375.00 | 378.00 | 360.50 | 6,140 |
| 2025-01-10 | 378.00 | 384.00 | 371.00 | 378.00 | 360.50 | 398,973 |
| 2025-01-09 | 384.00 | 389.00 | 368.00 | 368.00 | 350.97 | 14,924 |
| 2025-01-08 | 388.00 | 388.00 | 384.64 | 388.00 | 370.04 | 3,409 |
| 2025-01-07 | 389.00 | 394.00 | 375.00 | 389.00 | 370.99 | 5,467 |
| 2025-01-06 | 390.00 | 398.00 | 379.00 | 380.00 | 362.41 | 24,080 |
| 2025-01-03 | 390.00 | 392.00 | 385.00 | 385.00 | 367.18 | 4,736 |
| 2025-01-02 | 388.00 | 388.00 | 383.50 | 388.00 | 370.04 | 3,236 |
| 2024-12-31 | 388.00 | 388.00 | 388.00 | 388.00 | 370.04 | 4,578 |
| 2024-12-30 | 386.00 | 392.00 | 386.00 | 390.00 | 371.95 | 5,009 |
| 2024-12-27 | 381.00 | 392.00 | 381.00 | 386.00 | 368.13 | 2,001 |
| 2024-12-24 | 392.00 | 392.00 | 387.00 | 388.00 | 370.04 | 10,311 |
| 2024-12-23 | 389.00 | 391.00 | 388.00 | 388.00 | 370.04 | 1,069 |
| 2024-12-20 | 384.00 | 393.00 | 384.00 | 393.00 | 374.81 | 11,406 |
| 2024-12-19 | 386.00 | 392.00 | 383.00 | 392.00 | 373.86 | 7,786 |
| 2024-12-18 | 395.00 | 395.00 | 390.00 | 395.00 | 376.72 | 65,343 |
| 2024-12-17 | 399.00 | 399.00 | 390.00 | 398.00 | 379.58 | 4,371 |
| 2024-12-16 | 396.00 | 403.28 | 390.00 | 399.00 | 380.53 | 2,251 |
| 2024-12-13 | 390.00 | 400.64 | 390.00 | 398.00 | 379.58 | 8,656 |
| 2024-12-12 | 400.00 | 401.02 | 391.00 | 400.00 | 381.49 | 14,578 |
| 2024-12-11 | 398.00 | 401.02 | 390.00 | 398.00 | 379.58 | 11,757 |
| 2024-12-10 | 401.00 | 412.70 | 400.00 | 400.00 | 381.49 | 33,553 |
| 2024-12-09 | 414.00 | 415.00 | 401.00 | 405.00 | 386.25 | 121,995 |
| 2024-12-06 | 408.00 | 410.00 | 391.00 | 410.00 | 391.02 | 5,742 |
| 2024-12-05 | 408.00 | 408.00 | 396.00 | 408.00 | 389.12 | 8,688 |
| 2024-12-04 | 396.00 | 408.00 | 396.00 | 408.00 | 389.12 | 868,720 |
| 2024-12-03 | 408.00 | 408.00 | 396.00 | 400.00 | 381.49 | 436,271 |
| 2024-12-02 | 405.00 | 405.00 | 395.00 | 400.00 | 381.49 | 4,648 |
| 2024-11-29 | 400.00 | 408.00 | 390.00 | 406.00 | 387.21 | 27,751 |
| 2024-11-28 | 395.00 | 400.00 | 389.00 | 398.00 | 379.58 | 82,998 |
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.