Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
01/07/2024 384.00p 399.00p 383.00p 383.00p 52090
28/06/2024 399.00p 400.00p 390.00p 390.00p 187958
27/06/2024 394.00p 408.00p 393.00p 400.00p 212328
26/06/2024 375.00p 389.06p 375.00p 375.00p 123633
25/06/2024 380.00p 387.95p 368.00p 376.50p 257233
24/06/2024 380.00p 390.00p 374.30p 390.00p 244161
21/06/2024 380.00p 389.00p 379.25p 380.00p 11895
20/06/2024 390.00p 390.00p 373.80p 390.00p 2593
19/06/2024 389.00p 389.00p 372.50p 389.00p 290
18/06/2024 375.00p 389.00p 370.00p 379.50p 5479
17/06/2024 365.00p 389.00p 365.00p 379.50p 1512
14/06/2024 365.00p 376.00p 365.00p 365.00p 173500
13/06/2024 366.00p 375.00p 365.00p 375.00p 34653
12/06/2024 365.00p 380.54p 365.00p 365.00p 36551
11/06/2024 380.00p 395.00p 362.25p 390.00p 92771
10/06/2024 404.00p 404.00p 376.00p 400.00p 5169
07/06/2024 377.00p 402.55p 377.00p 377.00p 1597
06/06/2024 381.00p 399.00p 380.00p 388.00p 7288
05/06/2024 392.00p 409.64p 387.95p 392.00p 394990
04/06/2024 392.00p 400.00p 386.94p 392.00p 241591
03/06/2024 399.00p 404.00p 390.00p 400.00p 74076
31/05/2024 391.00p 400.00p 390.00p 396.00p 30729
30/05/2024 399.00p 401.00p 392.00p 392.00p 28377
29/05/2024 398.00p 402.40p 398.00p 400.00p 9842
28/05/2024 391.00p 410.00p 391.00p 400.00p 53921
24/05/2024 384.00p 405.00p 382.86p 390.00p 84412
23/05/2024 380.00p 384.00p 379.00p 384.00p 8300
22/05/2024 376.00p 381.70p 376.00p 379.00p 170682
21/05/2024 376.00p 376.00p 372.50p 376.00p 25690
20/05/2024 376.00p 377.00p 360.00p 377.00p 103896
17/05/2024 370.00p 377.00p 370.00p 377.00p 4829
16/05/2024 375.00p 375.75p 374.43p 375.00p 4015
15/05/2024 375.00p 376.00p 368.00p 375.00p 40077
14/05/2024 373.00p 375.00p 370.50p 375.00p 1145969
13/05/2024 374.00p 374.00p 368.00p 374.00p 4607
10/05/2024 370.00p 373.74p 362.50p 370.00p 5613
09/05/2024 351.00p 375.00p 351.00p 375.00p 5053
08/05/2024 375.00p 375.00p 366.00p 375.00p 4772
07/05/2024 369.00p 373.30p 365.00p 370.00p 55549
03/05/2024 375.00p 375.00p 360.00p 375.00p 4018
02/05/2024 354.00p 370.00p 354.00p 364.00p 55152
01/05/2024 361.00p 375.00p 361.00p 375.00p 8943
30/04/2024 366.00p 367.00p 361.24p 366.00p 77647
29/04/2024 362.00p 370.00p 355.00p 369.00p 22167
26/04/2024 359.00p 369.00p 351.00p 368.00p 55107
25/04/2024 352.00p 356.80p 349.64p 352.00p 8254
24/04/2024 352.00p 352.00p 352.00p 352.00p 2000
23/04/2024 361.00p 361.00p 350.40p 360.00p 3970
22/04/2024 360.00p 360.00p 348.80p 360.00p 201998
19/04/2024 357.00p 361.00p 348.80p 357.00p 277360
18/04/2024 362.00p 362.00p 353.68p 362.00p 2792
17/04/2024 358.00p 361.00p 340.00p 361.00p 792240
16/04/2024 349.00p 360.40p 349.00p 354.00p 16809
15/04/2024 354.00p 362.00p 354.00p 354.00p 11700
12/04/2024 362.00p 362.00p 354.00p 362.00p 8827
11/04/2024 355.00p 359.68p 352.00p 354.00p 696179
10/04/2024 340.00p 357.00p 340.00p 352.00p 146822
09/04/2024 342.00p 360.60p 342.00p 351.50p 25609
08/04/2024 347.00p 355.00p 341.50p 355.00p 18499
05/04/2024 341.00p 361.00p 341.00p 354.00p 103790
04/04/2024 358.00p 356.30p 340.00p 350.00p 634447
03/04/2024 358.00p 358.11p 326.00p 334.00p 40258
02/04/2024 330.00p 345.96p 330.00p 340.00p 280626
28/03/2024 336.00p 348.00p 335.00p 348.00p 35971
27/03/2024 356.00p 358.00p 334.48p 356.00p 6703
26/03/2024 340.00p 350.00p 330.00p 350.00p 16941
25/03/2024 340.00p 348.00p 326.00p 330.00p 147254
22/03/2024 356.00p 360.00p 340.00p 360.00p 104193
21/03/2024 340.00p 358.00p 331.10p 356.00p 43721
20/03/2024 352.00p 352.00p 338.00p 330.00p 77652
19/03/2024 352.00p 352.00p 338.00p 338.00p 8944
18/03/2024 344.00p 354.00p 344.00p 352.00p 88729
15/03/2024 356.00p 356.00p 338.00p 338.00p 23398
14/03/2024 346.00p 356.00p 344.42p 356.00p 30478
13/03/2024 344.00p 360.40p 344.00p 344.00p 9427
12/03/2024 352.00p 362.00p 352.00p 352.00p 11019
11/03/2024 352.00p 358.20p 346.00p 357.00p 211211
08/03/2024 352.00p 360.00p 344.00p 344.00p 560829
07/03/2024 356.00p 361.34p 355.00p 356.00p 67718
06/03/2024 352.00p 362.00p 352.00p 356.00p 9945
05/03/2024 362.00p 365.00p 362.00p 362.00p 3810
04/03/2024 376.00p 378.00p 352.00p 376.00p 977917
01/03/2024 376.00p 376.00p 354.50p 376.00p 845081
29/02/2024 362.00p 368.84p 350.00p 350.00p 62707
28/02/2024 366.00p 374.00p 366.00p 366.00p 29821
27/02/2024 374.00p 378.32p 370.00p 374.00p 66262
26/02/2024 360.00p 376.00p 360.00p 376.00p 411292
23/02/2024 372.00p 380.00p 362.00p 380.00p 2501781
22/02/2024 370.00p 372.00p 342.00p 364.00p 279341
21/02/2024 344.00p 370.00p 338.00p 370.00p 364945
20/02/2024 340.00p 346.08p 336.00p 340.00p 376875
19/02/2024 342.00p 347.92p 332.16p 334.00p 59234
16/02/2024 344.00p 347.20p 342.13p 344.00p 52172
15/02/2024 342.00p 348.00p 330.00p 330.00p 10221
14/02/2024 332.00p 340.00p 326.00p 334.00p 56161
13/02/2024 332.00p 332.00p 326.00p 332.00p 6747
12/02/2024 326.00p 332.00p 326.00p 330.00p 17343
09/02/2024 330.00p 344.00p 326.00p 328.00p 49061

*Close Price adjusted for both dividends and splits