Wilmington (WIL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wilmington

Date Open High Low Close* Volume
11/04/2025 345.00p 353.16p 342.00p 342.00p 212236
10/04/2025 349.00p 360.05p 340.00p 344.00p 220798
09/04/2025 339.00p 350.00p 336.00p 336.00p 22609
08/04/2025 344.00p 348.00p 337.00p 339.00p 57026
07/04/2025 360.00p 365.70p 319.09p 330.00p 114021
04/04/2025 360.00p 368.37p 360.00p 360.00p 31134
03/04/2025 362.00p 369.00p 362.00p 369.00p 1785
02/04/2025 361.00p 379.00p 361.00p 368.00p 56406
01/04/2025 367.00p 373.00p 366.00p 366.00p 15348
31/03/2025 374.00p 374.00p 364.00p 366.00p 158301
28/03/2025 369.00p 379.00p 365.00p 365.00p 76284
27/03/2025 360.00p 379.00p 355.00p 365.00p 74929
26/03/2025 365.00p 379.00p 360.00p 363.00p 47750
25/03/2025 379.00p 379.00p 365.50p 368.00p 50837
24/03/2025 370.00p 373.00p 364.00p 370.00p 33261
21/03/2025 367.00p 373.00p 367.00p 367.00p 57598
20/03/2025 360.00p 379.00p 360.00p 367.00p 31591
19/03/2025 364.00p 376.00p 364.00p 373.00p 229501
18/03/2025 369.00p 370.00p 358.00p 370.00p 18209
17/03/2025 365.00p 365.00p 354.00p 358.00p 11430
14/03/2025 346.00p 365.00p 346.00p 353.00p 27253
13/03/2025 365.00p 365.00p 352.00p 358.00p 13246
12/03/2025 360.00p 366.00p 352.70p 353.00p 24853
11/03/2025 342.00p 359.00p 342.00p 351.00p 37546
10/03/2025 359.00p 359.00p 343.00p 351.00p 51708
07/03/2025 349.00p 356.00p 348.00p 351.00p 9423
06/03/2025 348.00p 356.00p 348.00p 348.00p 12041
05/03/2025 341.00p 356.00p 341.00p 348.00p 165065
04/03/2025 356.00p 357.00p 340.00p 340.00p 70799
03/03/2025 345.00p 357.00p 344.80p 350.00p 57571
28/02/2025 346.00p 356.00p 341.00p 341.00p 60771
27/02/2025 356.00p 356.00p 346.00p 353.00p 9225
26/02/2025 350.00p 350.00p 340.00p 343.00p 12713
25/02/2025 348.00p 348.00p 334.00p 344.00p 291484
24/02/2025 345.00p 346.40p 334.00p 338.00p 80566
21/02/2025 356.00p 356.00p 335.00p 340.00p 33338
20/02/2025 343.00p 359.00p 337.50p 342.00p 483625
19/02/2025 349.00p 360.00p 340.65p 343.00p 168643
18/02/2025 334.00p 349.00p 317.00p 343.00p 594825
17/02/2025 361.00p 380.00p 320.75p 341.00p 162763
14/02/2025 371.00p 377.40p 365.00p 370.00p 16198
13/02/2025 382.00p 382.00p 371.00p 373.00p 2589
12/02/2025 381.00p 386.00p 381.00p 381.00p 1608
11/02/2025 385.00p 387.00p 372.55p 381.00p 3728
10/02/2025 388.00p 388.00p 373.30p 374.00p 106730
07/02/2025 386.00p 387.00p 367.00p 387.00p 20501
06/02/2025 387.00p 387.00p 367.00p 387.00p 12825
05/02/2025 367.00p 380.00p 367.00p 380.00p 4528
04/02/2025 385.00p 385.00p 368.00p 385.00p 78078
03/02/2025 373.00p 387.00p 373.00p 379.00p 7546
31/01/2025 379.00p 387.00p 370.00p 387.00p 32385
30/01/2025 372.00p 379.00p 371.80p 372.00p 31111
29/01/2025 369.00p 379.50p 369.00p 369.00p 80906
28/01/2025 386.00p 387.00p 375.00p 387.00p 13097
27/01/2025 371.00p 380.00p 367.00p 380.00p 7872
24/01/2025 389.00p 394.00p 362.32p 375.00p 48714
23/01/2025 383.00p 389.00p 374.00p 387.00p 24223
22/01/2025 368.00p 383.00p 361.00p 383.00p 98333
21/01/2025 361.00p 368.00p 359.08p 368.00p 10224
20/01/2025 343.00p 363.00p 338.00p 362.00p 59803
17/01/2025 360.00p 370.00p 338.58p 358.00p 59619
16/01/2025 376.00p 389.00p 350.00p 359.00p 87262
15/01/2025 380.00p 380.00p 373.75p 380.00p 3330
14/01/2025 379.00p 380.00p 370.00p 376.00p 14111
13/01/2025 375.00p 382.50p 375.00p 378.00p 6140
10/01/2025 378.00p 384.00p 371.00p 378.00p 298973
09/01/2025 384.00p 389.00p 368.00p 368.00p 14924
08/01/2025 388.00p 388.00p 384.64p 388.00p 3409
07/01/2025 389.00p 394.00p 375.00p 389.00p 5467
06/01/2025 390.00p 398.00p 379.00p 380.00p 24080
03/01/2025 390.00p 392.00p 385.00p 385.00p 4736
02/01/2025 388.00p 388.00p 383.50p 388.00p 3236
31/12/2024 388.00p 388.00p 388.00p 388.00p 4578
30/12/2024 386.00p 392.00p 386.00p 390.00p 5009
27/12/2024 381.00p 392.00p 381.00p 386.00p 2001
24/12/2024 392.00p 392.00p 387.00p 388.00p 10311
23/12/2024 389.00p 391.00p 388.00p 388.00p 1069
20/12/2024 384.00p 393.00p 384.00p 393.00p 11406
19/12/2024 386.00p 392.00p 383.00p 392.00p 7786
18/12/2024 395.00p 395.00p 390.00p 395.00p 65343
17/12/2024 399.00p 399.00p 390.00p 398.00p 4371
16/12/2024 396.00p 403.28p 390.00p 399.00p 2251
13/12/2024 390.00p 400.64p 390.00p 398.00p 8656
12/12/2024 400.00p 401.02p 391.00p 400.00p 14578
11/12/2024 398.00p 401.02p 390.00p 398.00p 11757
10/12/2024 401.00p 412.70p 400.00p 400.00p 18553
09/12/2024 414.00p 415.00p 401.00p 405.00p 121995
06/12/2024 408.00p 410.00p 391.00p 410.00p 5742
05/12/2024 408.00p 408.00p 396.00p 408.00p 8688
04/12/2024 396.00p 408.00p 396.00p 408.00p 868720
03/12/2024 408.00p 408.00p 396.00p 400.00p 329271
02/12/2024 405.00p 405.00p 395.00p 400.00p 4648
29/11/2024 400.00p 408.00p 392.00p 406.00p 17751
28/11/2024 395.00p 400.00p 389.00p 398.00p 52998
27/11/2024 390.00p 390.50p 388.90p 390.00p 15661
26/11/2024 394.00p 395.00p 385.60p 395.00p 13244
25/11/2024 395.00p 395.00p 388.76p 395.00p 1592
22/11/2024 390.00p 390.00p 385.00p 390.00p 1766
21/11/2024 390.00p 391.80p 385.11p 390.00p 7419
20/11/2024 391.00p 394.00p 384.38p 394.00p 404897
19/11/2024 395.00p 395.00p 381.00p 390.00p 7532
18/11/2024 390.00p 390.00p 384.00p 389.00p 6454
15/11/2024 394.00p 394.00p 385.00p 391.00p 4828
14/11/2024 389.00p 399.00p 376.86p 386.00p 16782
13/11/2024 390.00p 399.00p 388.00p 398.00p 33019
12/11/2024 402.00p 410.00p 393.00p 393.00p 19982
11/11/2024 415.00p 415.00p 396.00p 405.00p 21337
08/11/2024 399.00p 405.00p 393.00p 393.00p 67722
07/11/2024 412.00p 414.00p 394.00p 410.00p 3928
06/11/2024 411.00p 415.00p 391.00p 415.00p 8213
05/11/2024 391.00p 412.00p 391.00p 412.00p 4205
04/11/2024 411.00p 411.00p 391.00p 400.00p 6199
01/11/2024 390.00p 412.00p 390.00p 412.00p 10883
31/10/2024 391.00p 410.00p 390.00p 400.00p 10736
30/10/2024 396.00p 414.00p 383.00p 414.00p 1656364
29/10/2024 391.00p 410.00p 387.70p 394.00p 40679
28/10/2024 405.00p 406.00p 393.00p 400.00p 41010
25/10/2024 381.00p 404.00p 380.00p 400.00p 510059
24/10/2024 382.00p 394.00p 380.00p 385.00p 6527
23/10/2024 381.00p 394.00p 381.00p 385.00p 204803
22/10/2024 381.00p 395.00p 380.00p 380.00p 8865
21/10/2024 390.00p 394.00p 378.50p 394.00p 92728
18/10/2024 379.00p 390.00p 370.45p 390.00p 822278
17/10/2024 370.00p 375.00p 350.00p 375.00p 85761
16/10/2024 392.00p 393.70p 373.00p 388.00p 19012
15/10/2024 400.00p 406.00p 395.00p 398.00p 5664
14/10/2024 410.00p 410.00p 410.00p 410.00p 991
11/10/2024 396.00p 414.00p 396.00p 400.00p 33930
10/10/2024 406.00p 414.00p 399.00p 406.50p 36580
09/10/2024 406.00p 406.00p 395.00p 395.00p 17554
08/10/2024 397.00p 411.60p 397.00p 397.00p 10086
07/10/2024 396.00p 412.00p 396.00p 403.00p 69026
04/10/2024 401.00p 404.00p 398.00p 398.00p 39647
03/10/2024 405.00p 407.00p 396.00p 400.00p 17160
02/10/2024 396.00p 404.16p 396.00p 396.00p 3345
01/10/2024 407.00p 415.00p 396.00p 402.00p 77802
30/09/2024 396.00p 408.00p 396.00p 400.00p 17878
27/09/2024 400.00p 405.00p 398.00p 398.00p 105650
26/09/2024 405.00p 418.00p 400.00p 400.00p 36116
25/09/2024 401.00p 406.00p 394.00p 400.00p 83312
24/09/2024 396.00p 410.00p 396.00p 408.00p 6430
23/09/2024 400.00p 403.89p 400.00p 400.00p 7818
20/09/2024 410.00p 416.00p 398.00p 400.00p 69353
19/09/2024 382.00p 403.00p 371.00p 398.00p 53652
18/09/2024 375.00p 388.75p 375.00p 383.00p 94721
17/09/2024 385.00p 389.00p 373.15p 384.00p 128046
16/09/2024 375.00p 389.00p 358.00p 380.00p 253321
13/09/2024 366.00p 384.00p 366.00p 384.00p 44621
12/09/2024 371.00p 378.56p 370.00p 376.50p 17581
11/09/2024 380.00p 380.00p 371.00p 380.00p 11130
10/09/2024 368.00p 384.00p 368.00p 378.00p 9924
09/09/2024 376.00p 382.60p 368.25p 376.00p 421
06/09/2024 370.00p 377.00p 369.00p 369.00p 1490
05/09/2024 369.00p 384.00p 369.00p 372.00p 6595
04/09/2024 376.00p 376.00p 369.25p 376.00p 25983
03/09/2024 379.00p 379.00p 368.00p 379.00p 7597
02/09/2024 385.00p 385.00p 369.00p 380.00p 31198
30/08/2024 377.00p 384.00p 377.00p 384.00p 251611
29/08/2024 379.00p 380.20p 378.00p 378.00p 8198
28/08/2024 379.00p 380.00p 379.00p 380.00p 7008
27/08/2024 379.00p 386.00p 379.00p 380.00p 5208
23/08/2024 379.00p 385.00p 379.00p 379.00p 2349
22/08/2024 380.00p 385.58p 380.00p 380.00p 8751
21/08/2024 389.00p 389.00p 380.00p 380.00p 76333
20/08/2024 381.00p 390.00p 380.00p 385.00p 36888
19/08/2024 381.00p 395.00p 381.00p 388.00p 117696
16/08/2024 394.00p 390.10p 385.00p 387.50p 5758
15/08/2024 394.00p 394.00p 385.00p 394.00p 2416
14/08/2024 381.00p 392.00p 381.00p 385.00p 47580
13/08/2024 394.00p 395.00p 381.00p 392.00p 12051
12/08/2024 394.00p 395.00p 385.00p 394.00p 25414
09/08/2024 381.00p 400.00p 381.00p 400.00p 767
08/08/2024 381.00p 385.00p 381.00p 385.00p 3957
07/08/2024 394.00p 397.50p 385.00p 394.00p 9462
06/08/2024 380.00p 400.00p 380.00p 390.00p 226810
05/08/2024 381.00p 403.00p 380.00p 400.00p 44336
02/08/2024 387.00p 400.00p 381.00p 390.00p 39445
01/08/2024 385.00p 403.16p 385.00p 395.00p 66345
31/07/2024 395.00p 398.00p 389.18p 395.00p 87633
30/07/2024 388.00p 395.00p 388.00p 392.00p 33295
29/07/2024 390.00p 402.00p 386.00p 395.00p 8463
26/07/2024 395.00p 404.00p 390.68p 395.00p 16896
25/07/2024 403.00p 410.00p 390.00p 400.00p 387296
24/07/2024 375.00p 400.00p 366.40p 400.00p 272907
23/07/2024 365.00p 376.00p 365.00p 376.00p 27049
22/07/2024 364.00p 372.00p 358.00p 365.00p 129182
19/07/2024 370.00p 375.00p 355.00p 370.00p 12625
18/07/2024 354.00p 375.00p 354.00p 354.00p 27229
17/07/2024 360.00p 365.00p 356.00p 359.50p 112125
16/07/2024 363.00p 370.00p 356.00p 356.00p 49285
15/07/2024 370.00p 370.00p 360.00p 360.00p 117675
12/07/2024 376.00p 376.00p 362.00p 365.00p 54748
11/07/2024 373.00p 389.00p 370.06p 371.50p 12047
10/07/2024 378.00p 378.00p 369.76p 374.50p 10352
09/07/2024 371.00p 375.00p 366.40p 370.00p 11928
08/07/2024 368.00p 389.00p 365.00p 375.00p 12699
05/07/2024 372.00p 377.50p 369.90p 375.00p 18779
04/07/2024 372.00p 379.00p 366.84p 375.00p 279619
03/07/2024 375.00p 388.00p 370.00p 370.00p 32145
02/07/2024 384.00p 399.00p 380.00p 384.50p 62149

*Close Price adjusted for both dividends and splits