Wilmington PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 287.00 | 287.00 | 274.00 | 282.00 | 282.00 | 7,473 |
| 2026-07-27 | 287.00 | 287.00 | 275.00 | 280.00 | 280.00 | 7,844 |
| 2026-07-24 | 280.00 | 286.00 | 276.00 | 279.00 | 279.00 | 93,980 |
| 2026-07-23 | 287.00 | 287.00 | 275.00 | 276.00 | 276.00 | 196,302 |
| 2026-07-22 | 286.00 | 287.02 | 282.40 | 287.00 | 287.00 | 3,243 |
| 2026-07-21 | 285.00 | 287.00 | 273.00 | 287.00 | 287.00 | 10,346 |
| 2026-07-20 | 285.00 | 286.00 | 273.00 | 286.00 | 286.00 | 17,298 |
| 2026-07-17 | 286.00 | 286.00 | 273.00 | 273.00 | 273.00 | 84,451 |
| 2026-07-16 | 279.00 | 286.00 | 274.00 | 284.00 | 284.00 | 566,535 |
| 2026-07-15 | 278.00 | 285.00 | 277.00 | 277.00 | 277.00 | 15,220 |
| 2026-07-14 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 7,520 |
| 2026-07-13 | 283.00 | 288.00 | 277.00 | 288.00 | 288.00 | 30,858 |
| 2026-07-10 | 275.00 | 290.00 | 273.00 | 290.00 | 290.00 | 22,336 |
| 2026-07-09 | 281.00 | 287.00 | 270.00 | 272.00 | 272.00 | 22,019 |
| 2026-07-08 | 277.00 | 287.02 | 269.80 | 287.00 | 287.00 | 51,527 |
| 2026-07-07 | 270.00 | 280.00 | 269.00 | 280.00 | 280.00 | 11,385 |
| 2026-07-06 | 276.00 | 276.00 | 264.00 | 270.00 | 270.00 | 19,995 |
| 2026-07-03 | 280.00 | 283.00 | 263.00 | 263.00 | 263.00 | 58,285 |
| 2026-07-02 | 276.00 | 280.00 | 274.40 | 278.00 | 278.00 | 45,469 |
| 2026-07-01 | 279.00 | 283.00 | 272.00 | 283.00 | 283.00 | 24,319 |
| 2026-06-30 | 268.00 | 280.00 | 264.00 | 280.00 | 280.00 | 10,641 |
| 2026-06-29 | 271.00 | 275.00 | 266.00 | 275.00 | 275.00 | 36,212 |
| 2026-06-26 | 266.00 | 271.00 | 261.00 | 271.00 | 271.00 | 77,970 |
| 2026-06-25 | 268.00 | 270.96 | 264.00 | 267.00 | 267.00 | 206,982 |
| 2026-06-24 | 262.00 | 268.00 | 262.00 | 262.00 | 262.00 | 11,140 |
| 2026-06-23 | 267.00 | 271.00 | 266.00 | 266.00 | 266.00 | 73,523 |
| 2026-06-22 | 262.00 | 272.00 | 261.00 | 270.00 | 270.00 | 51,753 |
| 2026-06-19 | 271.00 | 276.00 | 267.54 | 276.00 | 276.00 | 2,575,260 |
| 2026-06-18 | 265.00 | 272.00 | 265.00 | 265.00 | 265.00 | 18,218 |
| 2026-06-17 | 261.00 | 270.00 | 261.00 | 267.00 | 267.00 | 371,096 |
| 2026-06-16 | 270.00 | 270.00 | 265.00 | 268.00 | 268.00 | 17,231 |
| 2026-06-15 | 264.00 | 271.00 | 264.00 | 267.00 | 267.00 | 644,320 |
| 2026-06-12 | 269.00 | 270.00 | 263.00 | 263.00 | 263.00 | 70,394 |
| 2026-06-11 | 265.00 | 270.00 | 262.00 | 264.00 | 264.00 | 42,400 |
| 2026-06-10 | 262.00 | 272.00 | 257.50 | 266.00 | 266.00 | 551,119 |
| 2026-06-09 | 257.00 | 257.28 | 253.50 | 257.00 | 257.00 | 441,354 |
| 2026-06-08 | 257.00 | 259.00 | 251.88 | 255.00 | 255.00 | 206,467 |
| 2026-06-05 | 265.00 | 265.00 | 253.10 | 260.00 | 260.00 | 12,557 |
| 2026-06-04 | 252.00 | 265.00 | 252.00 | 260.00 | 260.00 | 37,142 |
| 2026-06-03 | 237.00 | 260.00 | 237.00 | 260.00 | 260.00 | 23,670 |
| 2026-06-02 | 237.00 | 249.00 | 236.00 | 237.00 | 237.00 | 23,518 |
| 2026-06-01 | 236.00 | 250.00 | 236.00 | 250.00 | 250.00 | 21,438 |
| 2026-05-29 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 412,192 |
| 2026-05-28 | 241.00 | 245.00 | 241.00 | 241.00 | 241.00 | 13,333 |
| 2026-05-27 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 32,674 |
| 2026-05-26 | 250.00 | 250.00 | 237.00 | 239.00 | 239.00 | 47,817 |
| 2026-05-22 | 241.00 | 250.00 | 239.00 | 250.00 | 250.00 | 10,544 |
| 2026-05-21 | 245.00 | 248.00 | 239.60 | 240.00 | 240.00 | 205,268 |
| 2026-05-20 | 247.00 | 251.00 | 245.77 | 248.50 | 248.50 | 6,829 |
| 2026-05-19 | 250.00 | 252.00 | 245.00 | 245.00 | 245.00 | 206,835 |
| 2026-05-18 | 250.88 | 252.00 | 246.77 | 249.00 | 249.00 | 744 |
| 2026-05-15 | 245.49 | 252.00 | 245.49 | 248.50 | 248.50 | 31,196 |
| 2026-05-14 | 247.00 | 252.00 | 247.00 | 247.00 | 247.00 | 2,380 |
| 2026-05-13 | 252.00 | 252.00 | 249.38 | 252.00 | 252.00 | 64,127 |
| 2026-05-12 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | 11,492 |
| 2026-05-11 | 252.00 | 252.00 | 245.88 | 248.00 | 248.00 | 10,410 |
| 2026-05-08 | 244.00 | 252.00 | 242.00 | 252.00 | 252.00 | 24,796 |
| 2026-05-07 | 234.00 | 243.00 | 233.50 | 243.00 | 243.00 | 3,190,511 |
| 2026-05-06 | 241.00 | 241.00 | 232.00 | 238.00 | 238.00 | 84,274 |
| 2026-05-05 | 231.00 | 241.00 | 231.00 | 239.00 | 239.00 | 17,802 |
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.