Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 390.00 | 390.50 | 388.90 | 390.00 | 371.95 | 15,661 |
| 2024-11-26 | 394.00 | 395.00 | 385.60 | 395.00 | 376.72 | 13,244 |
| 2024-11-25 | 395.00 | 395.00 | 388.76 | 395.00 | 376.72 | 1,592 |
| 2024-11-22 | 390.00 | 390.00 | 385.00 | 390.00 | 371.95 | 58,766 |
| 2024-11-21 | 390.00 | 391.80 | 385.11 | 390.00 | 371.95 | 7,419 |
| 2024-11-20 | 391.00 | 394.00 | 384.38 | 394.00 | 375.76 | 518,897 |
| 2024-11-19 | 395.00 | 395.00 | 381.00 | 390.00 | 371.95 | 7,532 |
| 2024-11-18 | 390.00 | 390.00 | 384.00 | 389.00 | 370.99 | 6,454 |
| 2024-11-15 | 394.00 | 394.00 | 385.00 | 391.00 | 372.90 | 4,828 |
| 2024-11-14 | 389.00 | 399.00 | 376.86 | 386.00 | 368.13 | 16,782 |
| 2024-11-13 | 390.00 | 399.00 | 388.00 | 398.00 | 379.58 | 33,019 |
| 2024-11-12 | 402.00 | 410.00 | 393.00 | 393.00 | 374.81 | 19,982 |
| 2024-11-11 | 415.00 | 415.00 | 396.00 | 405.00 | 386.25 | 21,337 |
| 2024-11-08 | 399.00 | 405.00 | 393.00 | 393.00 | 374.81 | 67,722 |
| 2024-11-07 | 412.00 | 414.00 | 394.00 | 410.00 | 391.02 | 3,928 |
| 2024-11-06 | 411.00 | 415.00 | 391.00 | 415.00 | 395.79 | 8,213 |
| 2024-11-05 | 391.00 | 412.00 | 391.00 | 412.00 | 392.93 | 4,205 |
| 2024-11-04 | 411.00 | 411.00 | 391.00 | 400.00 | 381.49 | 6,199 |
| 2024-11-01 | 390.00 | 412.00 | 390.00 | 412.00 | 392.93 | 10,883 |
| 2024-10-31 | 391.00 | 410.00 | 390.00 | 400.00 | 381.49 | 10,736 |
| 2024-10-30 | 396.00 | 414.00 | 383.00 | 414.00 | 386.92 | 1,665,115 |
| 2024-10-29 | 391.00 | 410.00 | 387.70 | 394.00 | 368.23 | 141,679 |
| 2024-10-28 | 405.00 | 406.00 | 393.00 | 400.00 | 373.84 | 41,010 |
| 2024-10-25 | 381.00 | 404.00 | 380.00 | 400.00 | 373.84 | 525,459 |
| 2024-10-24 | 382.00 | 394.00 | 380.00 | 387.00 | 361.69 | 7,711 |
| 2024-10-23 | 381.00 | 394.00 | 381.00 | 385.00 | 359.82 | 204,803 |
| 2024-10-22 | 381.00 | 395.00 | 380.00 | 380.00 | 355.15 | 8,865 |
| 2024-10-21 | 390.00 | 394.00 | 378.50 | 394.00 | 368.23 | 92,728 |
| 2024-10-18 | 379.00 | 390.00 | 370.45 | 390.00 | 364.49 | 822,278 |
| 2024-10-17 | 370.00 | 375.00 | 350.00 | 375.00 | 350.47 | 89,309 |
| 2024-10-16 | 392.00 | 393.70 | 373.00 | 388.00 | 362.62 | 19,012 |
| 2024-10-15 | 400.00 | 406.00 | 395.00 | 398.00 | 371.97 | 5,664 |
| 2024-10-14 | 410.00 | 410.00 | 410.00 | 410.00 | 383.18 | 991 |
| 2024-10-11 | 396.00 | 414.00 | 396.00 | 400.00 | 373.84 | 30,530 |
| 2024-10-10 | 414.00 | 414.00 | 399.00 | 406.50 | 379.91 | 36,580 |
| 2024-10-09 | 406.00 | 406.00 | 395.00 | 395.00 | 369.16 | 105,554 |
| 2024-10-08 | 397.00 | 411.60 | 397.00 | 397.00 | 371.03 | 10,086 |
| 2024-10-07 | 396.00 | 412.00 | 396.00 | 403.00 | 376.64 | 69,026 |
| 2024-10-04 | 401.00 | 404.00 | 398.00 | 398.00 | 371.97 | 39,647 |
| 2024-10-03 | 405.00 | 407.00 | 396.00 | 400.00 | 373.84 | 17,160 |
| 2024-10-02 | 396.00 | 404.16 | 396.00 | 396.00 | 370.10 | 3,345 |
| 2024-10-01 | 407.00 | 415.00 | 396.00 | 402.00 | 375.71 | 77,802 |
| 2024-09-30 | 396.00 | 408.00 | 396.00 | 400.00 | 373.84 | 17,878 |
| 2024-09-27 | 400.00 | 405.00 | 398.00 | 398.00 | 371.97 | 115,650 |
| 2024-09-26 | 405.00 | 418.00 | 400.00 | 400.00 | 373.84 | 36,116 |
| 2024-09-25 | 401.00 | 406.00 | 394.00 | 400.00 | 373.84 | 83,312 |
| 2024-09-24 | 396.00 | 410.00 | 396.00 | 408.00 | 381.31 | 6,430 |
| 2024-09-23 | 400.00 | 403.89 | 400.00 | 400.00 | 373.84 | 7,818 |
| 2024-09-20 | 410.00 | 416.00 | 398.00 | 400.00 | 373.84 | 88,103 |
| 2024-09-19 | 382.00 | 403.00 | 371.00 | 398.00 | 371.97 | 63,652 |
| 2024-09-18 | 375.00 | 388.75 | 375.00 | 383.00 | 357.95 | 116,655 |
| 2024-09-17 | 385.00 | 389.00 | 373.15 | 384.00 | 358.88 | 145,046 |
| 2024-09-16 | 375.00 | 389.00 | 358.00 | 380.00 | 355.15 | 253,321 |
| 2024-09-13 | 366.00 | 384.00 | 366.00 | 384.00 | 358.88 | 44,621 |
| 2024-09-12 | 371.00 | 378.56 | 370.00 | 376.50 | 351.87 | 17,581 |
| 2024-09-11 | 380.00 | 380.00 | 371.00 | 380.00 | 355.15 | 11,130 |
| 2024-09-10 | 368.00 | 384.00 | 368.00 | 378.00 | 353.28 | 9,924 |
| 2024-09-09 | 376.00 | 382.60 | 368.25 | 376.00 | 351.41 | 421 |
| 2024-09-06 | 370.00 | 377.00 | 369.00 | 369.00 | 344.87 | 1,490 |
| 2024-09-05 | 369.00 | 384.00 | 369.00 | 372.00 | 347.67 | 6,595 |
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.