1. Share Prices

  2. W.H. Ireland Group PLC (WHI)

3.85p-0.15 (-3.75%)08 Dec 2025, 15:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

W.H. Ireland Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20254.00p3.72p3.72p4.00p50,000
Dec 5, 20254.00p4.29p3.70p4.00p643,619
Dec 4, 20254.00p4.29p3.76p4.00p254,958
Dec 3, 20254.00p4.29p3.75p4.00p45,334
Dec 2, 20254.00p4.25p3.70p3.70p100,104
Dec 1, 20253.85p4.30p3.71p4.00p1,130,512
Nov 28, 20253.85p4.00p3.75p3.85p336,894
Nov 27, 20253.50p4.50p3.25p3.85p3,911,699
Nov 26, 20253.00p2.87p2.53p3.00p155,400
Nov 25, 20253.00p3.29p2.83p3.00p180,000
Nov 24, 20253.00p3.30p3.30p3.00p6,179
Nov 21, 20252.75p3.50p2.79p3.00p1,849,770
Nov 20, 20252.75p3.00p2.16p2.75p1,550,657
Nov 19, 20252.75p2.75p2.56p2.75p589,887
Nov 18, 20252.75p2.75p2.55p2.75p232,661
Nov 17, 20252.75p3.00p2.55p2.75p246,275
Nov 14, 20253.00p3.15p2.78p2.75p991,014
Nov 13, 20253.50p3.70p2.52p2.52p3,194,637
Nov 11, 20251.50p1.40p1.31p1.50p260,833
Nov 10, 20251.50p1.50p1.40p1.50p161,475
Nov 7, 20251.50p1.51p1.50p1.50p450,029
Nov 6, 20251.50p1.66p1.46p1.50p635,875
Nov 5, 20251.50p1.70p1.46p1.50p22,087
Nov 4, 20251.35p1.70p1.45p1.50p484,906
Nov 3, 20251.20p1.50p1.17p1.35p2,119,256
Oct 31, 20251.15p1.40p1.38p1.20p212,556
Oct 28, 20251.10p0.98p0.98p1.10p90,988
Oct 27, 20251.10p1.27p1.20p1.10p851,595
Oct 24, 20251.10p0.94p0.94p1.10p443,212
Oct 23, 20251.10p0.94p0.94p1.10p3,000
Oct 22, 20251.10p1.20p0.90p1.10p793,256
Oct 21, 20251.10p1.20p0.91p1.10p121,997
Oct 20, 20251.10p1.30p0.93p1.10p193,335
Oct 17, 20251.05p1.26p0.91p1.10p395,980
Oct 16, 20251.05p0.93p0.93p1.05p23,376
Oct 15, 20251.10p0.91p0.91p1.05p18,654
Oct 14, 20251.20p1.27p1.00p1.10p105,560
Oct 13, 20251.25p1.05p1.00p1.20p828,476
Oct 10, 20251.50p1.64p1.10p1.25p985,053
Oct 9, 20251.25p1.70p0.80p1.50p8,436,624
Oct 8, 20250.40p1.50p0.30p1.25p9,803,138
Oct 7, 20250.40p0.44p0.44p0.40p5,682
Oct 2, 20250.40p0.30p0.30p0.40p167,195
Oct 1, 20250.45p0.30p0.30p0.40p525,622
Sep 30, 20250.45p0.31p0.31p0.45p3,500
Sep 29, 20250.45p0.51p0.31p0.45p3,049
Sep 26, 20250.50p0.50p0.38p0.45p298,946
Sep 25, 20250.55p0.43p0.40p0.50p490,754
Sep 24, 20250.55p0.42p0.42p0.55p678
Sep 23, 20250.55p0.68p0.40p0.55p573,011
123
Showing 1 to 50 of 115

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.