Shares Magazine
364.00p-1.00 (-0.27%)02 May 2025, 16:35
Wilmington PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 364.00p | 369.00p | 356.40p | 364.00p | 56,990 |
| May 1, 2025 | 369.00p | 374.00p | 360.45p | 365.00p | 49,530 |
| Apr 30, 2025 | 375.00p | 375.00p | 359.00p | 368.00p | 111,903 |
| Apr 29, 2025 | 373.00p | 375.00p | 364.00p | 366.00p | 55,363 |
| Apr 28, 2025 | 364.00p | 370.00p | 361.00p | 368.00p | 45,698 |
| Apr 25, 2025 | 363.00p | 365.00p | 355.00p | 365.00p | 21,150 |
| Apr 24, 2025 | 357.00p | 364.00p | 355.00p | 357.00p | 64,510 |
| Apr 23, 2025 | 343.00p | 360.00p | 343.00p | 355.00p | 17,699 |
| Apr 22, 2025 | 343.00p | 359.00p | 339.00p | 353.00p | 20,131 |
| Apr 17, 2025 | 352.00p | 359.00p | 350.00p | 350.00p | 7,547 |
| Apr 16, 2025 | 350.00p | 363.00p | 348.00p | 352.00p | 10,703 |
| Apr 15, 2025 | 350.00p | 356.50p | 350.00p | 350.00p | 10,712 |
| Apr 14, 2025 | 335.00p | 360.00p | 335.00p | 348.00p | 8,111 |
| Apr 11, 2025 | 345.00p | 353.16p | 342.00p | 342.00p | 262,235 |
| Apr 10, 2025 | 349.00p | 360.05p | 340.00p | 344.00p | 220,798 |
| Apr 9, 2025 | 339.00p | 350.00p | 336.00p | 336.00p | 22,608 |
| Apr 8, 2025 | 344.00p | 348.00p | 337.00p | 339.00p | 57,026 |
| Apr 7, 2025 | 360.00p | 365.70p | 319.08p | 330.00p | 114,020 |
| Apr 4, 2025 | 360.00p | 368.37p | 360.00p | 360.00p | 31,134 |
| Apr 3, 2025 | 362.00p | 369.00p | 362.00p | 369.00p | 1,785 |
| Apr 2, 2025 | 361.00p | 379.00p | 361.00p | 368.00p | 106,406 |
| Apr 1, 2025 | 367.00p | 373.00p | 366.00p | 366.00p | 15,348 |
| Mar 31, 2025 | 374.00p | 374.00p | 364.00p | 366.00p | 158,300 |
| Mar 28, 2025 | 369.00p | 379.00p | 365.00p | 365.00p | 76,285 |
| Mar 27, 2025 | 360.00p | 379.00p | 355.00p | 365.00p | 74,929 |
| Mar 26, 2025 | 365.00p | 379.00p | 360.00p | 363.00p | 47,749 |
| Mar 25, 2025 | 379.00p | 379.00p | 365.50p | 368.00p | 50,837 |
| Mar 24, 2025 | 370.00p | 373.00p | 364.00p | 370.00p | 33,261 |
| Mar 21, 2025 | 367.00p | 373.00p | 367.00p | 367.00p | 57,598 |
| Mar 20, 2025 | 360.00p | 379.00p | 360.00p | 367.00p | 31,590 |
| Mar 19, 2025 | 364.00p | 376.00p | 364.00p | 373.00p | 229,501 |
| Mar 18, 2025 | 369.00p | 370.00p | 358.00p | 370.00p | 18,209 |
| Mar 17, 2025 | 365.00p | 365.00p | 354.00p | 358.00p | 11,429 |
| Mar 14, 2025 | 346.00p | 365.00p | 346.00p | 353.00p | 27,253 |
| Mar 13, 2025 | 365.00p | 365.00p | 352.00p | 358.00p | 13,245 |
| Mar 12, 2025 | 360.00p | 366.00p | 352.70p | 353.00p | 24,852 |
| Mar 11, 2025 | 342.00p | 359.00p | 342.00p | 351.00p | 37,545 |
| Mar 10, 2025 | 359.00p | 359.00p | 343.00p | 351.00p | 62,461 |
| Mar 7, 2025 | 349.00p | 356.00p | 348.00p | 351.00p | 9,423 |
| Mar 6, 2025 | 348.00p | 356.00p | 348.00p | 348.00p | 12,040 |
| Mar 5, 2025 | 341.00p | 356.00p | 341.00p | 348.00p | 165,064 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.