Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/06/2026 271.00p 276.00p 267.54p 276.00p 1593104
18/06/2026 265.00p 272.00p 265.00p 265.00p 18218
17/06/2026 261.00p 270.00p 261.00p 267.00p 28770
16/06/2026 270.00p 270.00p 267.00p 268.00p 6817
15/06/2026 264.00p 271.00p 264.00p 267.00p 594320
12/06/2026 269.00p 270.00p 263.00p 263.00p 21013
11/06/2026 265.00p 270.00p 262.00p 264.00p 42400
10/06/2026 262.00p 272.00p 257.50p 266.00p 122159
09/06/2026 257.00p 257.28p 253.50p 257.00p 25995
08/06/2026 257.00p 259.00p 251.87p 255.00p 128367
05/06/2026 265.00p 265.00p 253.10p 260.00p 12557
04/06/2026 252.00p 265.00p 252.00p 260.00p 37143
03/06/2026 237.00p 260.00p 237.00p 260.00p 23670
02/06/2026 237.00p 249.00p 236.00p 237.00p 23518
01/06/2026 236.00p 250.00p 236.00p 250.00p 21438
29/05/2026 241.00p 247.00p 241.00p 247.00p 412192
28/05/2026 241.00p 245.00p 241.00p 241.00p 13333
27/05/2026 240.00p 245.00p 240.00p 243.00p 32674
26/05/2026 250.00p 250.00p 237.00p 239.00p 47817
22/05/2026 241.00p 250.00p 239.00p 250.00p 10543
21/05/2026 245.00p 248.00p 239.60p 240.00p 205268
20/05/2026 247.00p 251.00p 245.77p 248.50p 6829
19/05/2026 250.00p 252.00p 245.00p 245.00p 206837
18/05/2026 247.00p 252.00p 246.77p 249.00p 744
15/05/2026 247.00p 252.00p 245.49p 248.50p 2936
14/05/2026 247.00p 252.00p 247.00p 247.00p 2380
13/05/2026 252.00p 252.00p 249.38p 252.00p 14627
12/05/2026 252.00p 252.00p 250.00p 251.00p 11492
11/05/2026 252.00p 252.00p 245.88p 248.00p 10410
08/05/2026 244.00p 252.00p 242.00p 252.00p 24796
07/05/2026 234.00p 243.00p 233.50p 243.00p 1875555
06/05/2026 241.00p 241.00p 232.00p 238.00p 84273
05/05/2026 231.00p 241.00p 231.00p 239.00p 17802
01/05/2026 232.00p 241.00p 232.00p 238.00p 933745
30/04/2026 238.00p 241.00p 234.00p 234.00p 17608
29/04/2026 232.00p 241.00p 231.00p 231.00p 5651
28/04/2026 231.00p 244.00p 231.00p 231.00p 14938
27/04/2026 240.00p 245.00p 237.00p 237.00p 10245
24/04/2026 238.00p 245.00p 238.00p 238.00p 7791
23/04/2026 245.00p 245.00p 238.00p 245.00p 11166
22/04/2026 240.00p 245.00p 239.50p 240.00p 3324204
21/04/2026 244.00p 244.00p 233.65p 240.00p 843416
20/04/2026 240.00p 244.00p 236.00p 236.00p 185453
17/04/2026 234.00p 244.00p 232.60p 238.00p 30225
16/04/2026 242.00p 244.00p 231.00p 242.00p 3031025
15/04/2026 238.00p 244.00p 231.00p 231.00p 25913
14/04/2026 235.00p 240.00p 231.00p 231.00p 54635
13/04/2026 238.00p 245.00p 236.75p 240.00p 20259
10/04/2026 245.00p 245.00p 240.00p 240.00p 68800
09/04/2026 244.00p 245.00p 238.25p 245.00p 178984
08/04/2026 240.00p 244.79p 238.00p 241.00p 1226178
07/04/2026 239.00p 240.00p 235.00p 235.00p 43675
02/04/2026 230.00p 240.00p 230.00p 238.50p 25094
01/04/2026 242.00p 244.37p 231.00p 231.00p 82470
31/03/2026 243.00p 243.00p 230.00p 230.00p 36485
30/03/2026 239.00p 239.00p 230.00p 230.00p 62544
27/03/2026 242.00p 242.00p 230.00p 230.00p 34992
26/03/2026 243.00p 243.00p 238.00p 238.00p 32679
25/03/2026 243.00p 243.00p 237.00p 240.00p 30518
24/03/2026 236.00p 243.00p 234.00p 236.00p 588
23/03/2026 239.00p 243.00p 231.00p 237.00p 52026
20/03/2026 240.00p 250.00p 235.00p 241.00p 17628
19/03/2026 256.00p 258.00p 241.00p 244.00p 58288
18/03/2026 259.00p 273.00p 255.00p 255.00p 45117
17/03/2026 263.00p 271.75p 256.00p 270.00p 30297
16/03/2026 260.00p 263.00p 246.00p 263.00p 22424
13/03/2026 255.00p 260.00p 255.00p 260.00p 6361
12/03/2026 255.00p 260.00p 255.00p 255.00p 3032228
11/03/2026 255.00p 264.00p 255.00p 255.00p 16557
10/03/2026 255.00p 259.38p 246.00p 255.00p 73096
09/03/2026 269.00p 276.00p 250.00p 250.00p 232521
06/03/2026 270.00p 277.00p 269.00p 270.00p 33686
05/03/2026 273.00p 274.00p 266.80p 270.00p 93725
04/03/2026 281.00p 289.00p 265.00p 265.00p 93232
03/03/2026 286.00p 290.00p 275.00p 282.00p 133903
02/03/2026 290.00p 290.00p 283.00p 289.00p 21529
27/02/2026 281.00p 290.00p 281.00p 285.00p 204112
26/02/2026 292.00p 292.00p 276.00p 285.00p 2041655
25/02/2026 276.00p 288.00p 275.00p 278.00p 211756
24/02/2026 278.00p 285.00p 276.00p 280.00p 191113
23/02/2026 283.00p 283.00p 276.00p 278.00p 76215
20/02/2026 277.00p 282.00p 276.00p 282.00p 2077
19/02/2026 280.00p 280.00p 275.00p 279.00p 31364
18/02/2026 290.00p 290.00p 278.00p 278.00p 1277332
17/02/2026 276.00p 286.00p 276.00p 286.00p 60848
16/02/2026 280.00p 280.00p 275.00p 276.00p 312801
13/02/2026 281.00p 289.00p 275.00p 275.00p 930028
12/02/2026 277.00p 289.00p 277.00p 282.00p 378314
11/02/2026 277.00p 283.00p 277.00p 277.00p 39346
10/02/2026 283.00p 296.00p 275.00p 283.00p 222660
09/02/2026 285.00p 290.00p 283.00p 286.00p 7656
06/02/2026 290.00p 296.00p 282.87p 285.00p 68338
05/02/2026 286.00p 296.00p 283.00p 296.00p 147374
04/02/2026 289.00p 300.00p 288.60p 296.00p 264083
03/02/2026 299.00p 303.00p 289.00p 294.00p 122695
02/02/2026 300.00p 305.00p 296.00p 303.00p 270672
30/01/2026 302.00p 302.00p 292.00p 298.00p 131488
29/01/2026 296.00p 302.00p 290.00p 290.00p 102514
28/01/2026 303.00p 303.00p 297.27p 303.00p 2804
27/01/2026 291.00p 302.00p 291.00p 302.00p 25370
26/01/2026 296.00p 296.00p 290.00p 292.00p 7195
23/01/2026 290.00p 296.00p 290.00p 293.00p 34813
22/01/2026 290.00p 302.00p 286.00p 292.00p 33429
21/01/2026 290.00p 293.00p 290.00p 291.00p 111846
20/01/2026 293.00p 295.00p 290.00p 291.00p 18694
19/01/2026 294.00p 294.99p 293.33p 294.50p 5009
16/01/2026 293.00p 300.00p 290.00p 295.00p 37855
15/01/2026 293.00p 295.00p 293.00p 295.00p 35606
14/01/2026 290.00p 295.00p 290.00p 294.00p 20840
13/01/2026 290.00p 295.00p 287.34p 295.00p 33848
12/01/2026 290.00p 296.00p 286.00p 289.00p 31229
09/01/2026 295.00p 297.00p 292.00p 295.00p 28885
08/01/2026 293.00p 297.00p 290.00p 295.00p 426739
07/01/2026 292.00p 293.00p 288.00p 293.00p 67796
06/01/2026 294.00p 294.00p 285.00p 292.00p 150640
05/01/2026 308.00p 311.00p 290.00p 294.00p 53040
02/01/2026 300.00p 312.00p 299.00p 312.00p 29038
31/12/2025 300.00p 300.00p 296.00p 296.00p 699
30/12/2025 298.00p 299.75p 293.00p 295.00p 57463
29/12/2025 302.00p 309.00p 295.00p 295.00p 36453
24/12/2025 306.00p 307.00p 298.00p 300.00p 20170
23/12/2025 300.00p 306.00p 299.27p 304.00p 21097
22/12/2025 286.00p 300.00p 286.00p 299.00p 13374
19/12/2025 289.00p 299.00p 289.00p 298.00p 52487
18/12/2025 292.00p 292.00p 289.00p 289.50p 2875
17/12/2025 298.00p 299.00p 288.00p 292.00p 250120
16/12/2025 295.00p 300.00p 295.00p 299.00p 5929
15/12/2025 296.00p 303.00p 296.00p 300.00p 28329
12/12/2025 300.00p 310.00p 296.00p 300.50p 182616
11/12/2025 299.00p 304.50p 299.00p 304.50p 2091
10/12/2025 306.00p 310.00p 302.00p 306.00p 11378
09/12/2025 305.00p 310.00p 299.00p 300.00p 221655
08/12/2025 308.00p 310.00p 301.00p 308.00p 68198
05/12/2025 310.00p 310.00p 307.00p 310.00p 16016
04/12/2025 307.00p 310.00p 301.25p 307.00p 19755
03/12/2025 300.00p 310.00p 300.00p 305.00p 56875
02/12/2025 309.00p 311.00p 300.00p 310.00p 123064
01/12/2025 303.00p 310.00p 301.00p 307.00p 490868
28/11/2025 302.00p 303.00p 297.80p 302.00p 29215
27/11/2025 298.00p 303.00p 292.00p 295.00p 21135
26/11/2025 303.00p 303.00p 295.85p 300.00p 251991
25/11/2025 297.00p 303.00p 295.51p 297.00p 32638
24/11/2025 295.00p 305.00p 294.20p 297.50p 35811
21/11/2025 300.00p 305.00p 297.94p 300.00p 14440
20/11/2025 300.00p 305.00p 295.00p 305.00p 163704
19/11/2025 304.00p 305.00p 295.00p 295.00p 102877
18/11/2025 300.00p 304.00p 285.00p 295.00p 109600
17/11/2025 308.00p 314.00p 300.00p 305.00p 28384
14/11/2025 310.00p 311.00p 306.00p 311.00p 1039
13/11/2025 308.00p 313.00p 305.00p 305.00p 5504
12/11/2025 310.00p 314.00p 307.75p 309.00p 1709
11/11/2025 308.00p 314.00p 308.00p 308.00p 226877
10/11/2025 311.00p 313.00p 309.07p 310.00p 17375
07/11/2025 307.00p 313.00p 305.50p 307.00p 6189
06/11/2025 312.00p 313.00p 306.50p 310.00p 267019
05/11/2025 310.00p 318.00p 305.75p 308.00p 17883
04/11/2025 318.00p 321.00p 312.00p 312.00p 5673
03/11/2025 321.00p 321.00p 313.00p 313.00p 7382
31/10/2025 315.00p 317.00p 311.00p 311.00p 8761
30/10/2025 323.00p 325.00p 310.00p 310.00p 563184
29/10/2025 326.00p 336.00p 325.00p 325.00p 15705
28/10/2025 330.00p 337.00p 325.00p 325.00p 4190
27/10/2025 335.00p 337.00p 330.00p 330.00p 300179
24/10/2025 328.00p 343.00p 328.00p 332.00p 924130
23/10/2025 325.00p 340.00p 325.00p 325.00p 33328
22/10/2025 331.00p 339.00p 327.00p 330.00p 235766
21/10/2025 325.00p 343.00p 324.00p 329.00p 109448
20/10/2025 350.00p 360.00p 326.00p 326.00p 165920
17/10/2025 350.00p 359.00p 350.00p 350.00p 1554
16/10/2025 350.00p 360.00p 350.00p 350.00p 62493
15/10/2025 350.00p 359.00p 350.00p 350.00p 27273
14/10/2025 360.00p 360.00p 350.00p 350.00p 35136
13/10/2025 350.00p 360.00p 350.00p 358.00p 12514
10/10/2025 358.00p 359.00p 350.00p 355.00p 71043
09/10/2025 344.00p 352.00p 344.00p 350.00p 133753
08/10/2025 345.00p 349.20p 340.00p 347.00p 119850
07/10/2025 340.00p 343.00p 331.00p 336.00p 57813
06/10/2025 334.00p 340.00p 331.00p 334.00p 31355
03/10/2025 339.00p 339.00p 320.00p 330.00p 46839
02/10/2025 320.00p 334.00p 320.00p 328.00p 2619880
01/10/2025 330.00p 337.00p 323.40p 325.00p 212561
30/09/2025 322.00p 339.00p 322.00p 325.00p 437542
29/09/2025 330.00p 345.00p 320.90p 326.00p 57853
26/09/2025 335.00p 344.00p 328.00p 328.00p 34720
25/09/2025 332.00p 344.87p 332.00p 340.00p 49494
24/09/2025 330.00p 340.00p 330.00p 340.00p 12931
23/09/2025 328.00p 339.00p 318.00p 330.00p 116191
22/09/2025 345.00p 354.00p 315.00p 335.00p 122988
19/09/2025 342.00p 359.00p 335.00p 335.00p 19690
18/09/2025 350.00p 359.00p 344.00p 344.00p 3284
17/09/2025 352.00p 352.00p 343.28p 344.00p 3182
16/09/2025 341.00p 346.50p 341.00p 342.00p 7156
15/09/2025 341.00p 351.40p 341.00p 346.50p 16683
12/09/2025 350.00p 358.00p 340.00p 348.00p 12729
11/09/2025 356.00p 356.00p 350.00p 350.00p 6168
10/09/2025 356.00p 369.00p 350.00p 350.00p 29279
09/09/2025 355.00p 369.00p 351.20p 355.00p 7169
08/09/2025 345.00p 365.00p 345.00p 360.00p 32325
05/09/2025 343.00p 347.00p 336.00p 347.00p 42442
04/09/2025 341.00p 350.00p 341.00p 340.00p 14619

*Close Price adjusted for both dividends and splits