Shares Magazine
340.00p-10.00 (-2.86%)04 Mar 2025, 16:35
Wilmington PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 356.00p | 357.00p | 340.00p | 340.00p | 70,799 |
| Mar 3, 2025 | 345.00p | 357.00p | 344.80p | 350.00p | 67,571 |
| Feb 28, 2025 | 346.00p | 356.00p | 341.00p | 341.00p | 60,771 |
| Feb 27, 2025 | 356.00p | 356.00p | 346.00p | 353.00p | 9,225 |
| Feb 26, 2025 | 350.00p | 350.00p | 340.00p | 343.00p | 12,713 |
| Feb 25, 2025 | 348.00p | 348.00p | 334.00p | 344.00p | 291,484 |
| Feb 24, 2025 | 345.00p | 346.40p | 334.00p | 338.00p | 80,566 |
| Feb 21, 2025 | 356.00p | 356.00p | 335.00p | 340.00p | 33,338 |
| Feb 20, 2025 | 343.00p | 359.00p | 337.50p | 342.00p | 508,625 |
| Feb 19, 2025 | 349.00p | 360.00p | 340.65p | 343.00p | 168,643 |
| Feb 18, 2025 | 334.00p | 349.00p | 317.00p | 343.00p | 594,825 |
| Feb 17, 2025 | 361.00p | 380.00p | 320.75p | 341.00p | 162,763 |
| Feb 14, 2025 | 371.00p | 377.40p | 365.00p | 370.00p | 16,198 |
| Feb 13, 2025 | 382.00p | 382.00p | 371.00p | 373.00p | 2,589 |
| Feb 12, 2025 | 381.00p | 386.00p | 381.00p | 381.00p | 1,608 |
| Feb 11, 2025 | 385.00p | 387.00p | 372.55p | 381.00p | 3,728 |
| Feb 10, 2025 | 384.00p | 388.00p | 373.30p | 374.00p | 106,730 |
| Feb 7, 2025 | 386.00p | 387.00p | 367.00p | 387.00p | 20,501 |
| Feb 6, 2025 | 387.00p | 387.00p | 367.00p | 387.00p | 12,825 |
| Feb 5, 2025 | 367.00p | 380.00p | 367.00p | 380.00p | 4,528 |
| Feb 4, 2025 | 385.00p | 385.00p | 368.00p | 385.00p | 78,078 |
| Feb 3, 2025 | 373.00p | 387.00p | 373.00p | 379.00p | 7,546 |
| Jan 31, 2025 | 379.00p | 387.00p | 370.00p | 387.00p | 69,282 |
| Jan 30, 2025 | 372.00p | 379.00p | 371.80p | 372.00p | 31,111 |
| Jan 29, 2025 | 369.00p | 379.50p | 369.00p | 369.00p | 80,906 |
| Jan 28, 2025 | 386.00p | 387.00p | 375.00p | 387.00p | 13,097 |
| Jan 27, 2025 | 371.00p | 380.00p | 367.00p | 380.00p | 7,872 |
| Jan 24, 2025 | 389.00p | 394.00p | 362.32p | 375.00p | 56,480 |
| Jan 23, 2025 | 383.00p | 389.00p | 374.00p | 387.00p | 24,223 |
| Jan 22, 2025 | 368.00p | 383.00p | 361.00p | 383.00p | 119,428 |
| Jan 21, 2025 | 361.00p | 368.00p | 359.08p | 368.00p | 10,224 |
| Jan 20, 2025 | 343.00p | 363.00p | 338.00p | 362.00p | 59,803 |
| Jan 17, 2025 | 360.00p | 370.00p | 338.58p | 358.00p | 59,618 |
| Jan 16, 2025 | 376.00p | 389.00p | 350.00p | 359.00p | 87,262 |
| Jan 15, 2025 | 380.00p | 380.00p | 373.75p | 380.00p | 3,330 |
| Jan 14, 2025 | 379.00p | 380.00p | 370.00p | 376.00p | 14,111 |
| Jan 13, 2025 | 375.00p | 382.50p | 375.00p | 378.00p | 6,140 |
| Jan 10, 2025 | 378.00p | 384.00p | 371.00p | 378.00p | 298,973 |
| Jan 9, 2025 | 384.00p | 389.00p | 368.00p | 368.00p | 14,924 |
| Jan 8, 2025 | 388.00p | 388.00p | 384.64p | 388.00p | 3,409 |
| Jan 7, 2025 | 389.00p | 394.00p | 375.00p | 389.00p | 5,467 |
| Jan 6, 2025 | 390.00p | 398.00p | 379.00p | 380.00p | 24,080 |
| Jan 3, 2025 | 390.00p | 392.00p | 385.00p | 385.00p | 4,736 |
| Jan 2, 2025 | 388.00p | 388.00p | 383.50p | 388.00p | 3,236 |
| Dec 31, 2024 | 388.00p | 388.00p | 388.00p | 388.00p | 4,578 |
| Dec 30, 2024 | 386.00p | 392.00p | 386.00p | 390.00p | 5,009 |
| Dec 27, 2024 | 381.00p | 392.00p | 381.00p | 386.00p | 2,001 |
| Dec 24, 2024 | 392.00p | 392.00p | 387.00p | 388.00p | 10,311 |
| Dec 23, 2024 | 389.00p | 391.00p | 388.00p | 388.00p | 1,069 |
| Dec 20, 2024 | 384.00p | 393.00p | 384.00p | 393.00p | 11,406 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Abrdn PLC | 174.45 | 7.69 |
| Keller Group PLC | 1,384.00 | 7.45 |
| Intertek Group PLC | 5,385.00 | 4.46 |
| Fresnillo PLC | 780.00 | 3.45 |
| Severn Trent PLC | 2,512.00 | 3.16 |
| Urban Logistics Reit PLC | 118.20 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 91.30 | -13.13 |
| Ocado Group PLC | 226.10 | -10.95 |
| Ferrexpo PLC | 70.70 | -9.59 |
| Carnival PLC | 1,553.50 | -9.21 |
| Aston Martin Lagonda Global Holdings PLC | 75.25 | -9.17 |
| Greggs PLC | 1,904.00 | -8.55 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.