Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
03/09/2025 349.00p 350.00p 346.40p 345.00p 7859
02/09/2025 343.00p 355.00p 343.00p 346.00p 272068
01/09/2025 342.00p 350.00p 340.00p 345.00p 97190
29/08/2025 336.00p 350.00p 336.00p 345.00p 8534
28/08/2025 339.00p 350.00p 336.00p 350.00p 2647
27/08/2025 345.00p 345.00p 337.00p 340.00p 1785
26/08/2025 345.00p 350.00p 331.00p 345.00p 679
22/08/2025 350.00p 355.00p 348.00p 348.00p 434
21/08/2025 345.00p 345.00p 331.00p 345.00p 7068
20/08/2025 349.00p 349.00p 335.00p 345.00p 275273
19/08/2025 349.00p 349.00p 331.00p 349.00p 292
18/08/2025 331.00p 349.00p 331.00p 331.00p 1916
15/08/2025 340.00p 348.00p 335.00p 335.00p 13207
14/08/2025 334.00p 349.00p 334.00p 334.00p 1083
13/08/2025 338.00p 349.00p 338.00p 340.00p 21944
12/08/2025 345.00p 358.00p 341.00p 345.00p 69595
11/08/2025 333.00p 350.28p 333.00p 333.00p 14277
08/08/2025 340.00p 350.00p 334.00p 340.00p 23346
07/08/2025 334.00p 350.00p 334.00p 334.00p 6868
06/08/2025 340.00p 350.00p 338.00p 340.00p 25392
05/08/2025 349.00p 349.00p 334.00p 348.00p 27762
04/08/2025 340.00p 349.00p 337.00p 340.00p 7880
01/08/2025 342.00p 348.00p 331.89p 348.00p 20289
31/07/2025 333.00p 347.00p 332.00p 340.00p 50903
30/07/2025 323.00p 347.00p 321.00p 331.00p 18037
29/07/2025 329.00p 340.00p 318.00p 340.00p 213917
28/07/2025 330.00p 331.00p 311.00p 330.00p 21754
25/07/2025 312.00p 329.00p 311.00p 321.00p 55943
24/07/2025 322.00p 330.00p 315.00p 324.00p 11216
23/07/2025 324.00p 324.00p 303.00p 318.00p 1056750
22/07/2025 313.00p 330.00p 312.00p 320.00p 40942
21/07/2025 329.00p 330.00p 317.42p 321.50p 18366
18/07/2025 313.00p 330.00p 313.00p 322.00p 3778
17/07/2025 321.00p 332.00p 308.00p 327.00p 25177
16/07/2025 324.00p 329.00p 312.00p 324.00p 6828
15/07/2025 330.00p 330.00p 320.00p 325.00p 25527
14/07/2025 330.00p 330.00p 313.10p 321.00p 38795
11/07/2025 329.00p 329.00p 311.90p 327.00p 90541
10/07/2025 330.00p 331.00p 324.00p 327.00p 290471
09/07/2025 320.00p 339.00p 311.00p 326.00p 99030
08/07/2025 325.00p 339.00p 324.24p 331.00p 3291
07/07/2025 325.00p 348.00p 321.00p 330.00p 28172
04/07/2025 330.00p 348.00p 320.00p 330.00p 27551
03/07/2025 328.00p 348.00p 321.81p 324.00p 88944
02/07/2025 326.00p 352.00p 324.00p 327.00p 59302
01/07/2025 349.00p 349.00p 336.00p 340.00p 36363
30/06/2025 349.00p 349.00p 327.15p 340.00p 16256
27/06/2025 349.00p 349.00p 330.00p 330.00p 8103
26/06/2025 335.00p 349.00p 333.00p 341.00p 16692
25/06/2025 330.00p 339.00p 330.00p 336.00p 27333
24/06/2025 332.00p 343.00p 330.00p 335.00p 123116
23/06/2025 331.00p 341.00p 330.79p 340.00p 6330
20/06/2025 340.00p 358.10p 331.35p 337.00p 18630
19/06/2025 340.00p 359.00p 340.00p 340.00p 3457
18/06/2025 345.00p 363.00p 340.00p 342.00p 11202
17/06/2025 341.00p 351.00p 341.00p 349.00p 9757
16/06/2025 345.00p 363.00p 342.00p 347.00p 49404
13/06/2025 345.00p 352.00p 341.55p 350.00p 13538
12/06/2025 350.00p 350.00p 341.00p 346.00p 25837
11/06/2025 341.00p 350.00p 340.16p 350.00p 19841
10/06/2025 350.00p 354.00p 342.82p 347.00p 39624
09/06/2025 349.00p 364.00p 341.65p 350.00p 48551
06/06/2025 355.00p 364.00p 341.00p 355.00p 38509
05/06/2025 353.00p 359.00p 348.50p 352.00p 40932
04/06/2025 360.00p 360.00p 353.36p 356.00p 31667
03/06/2025 354.00p 360.00p 353.00p 355.00p 32937
02/06/2025 355.00p 364.00p 353.55p 363.00p 34601
30/05/2025 357.00p 364.00p 352.60p 364.00p 28339
29/05/2025 357.00p 363.00p 357.00p 357.00p 16065
28/05/2025 364.00p 364.00p 357.98p 358.00p 30794
27/05/2025 361.00p 364.00p 359.00p 364.00p 16435
23/05/2025 356.00p 364.00p 356.00p 362.00p 23764
22/05/2025 363.00p 364.00p 352.66p 360.00p 66035
21/05/2025 364.00p 364.00p 360.00p 360.00p 20059
20/05/2025 349.00p 365.00p 349.00p 365.00p 160930
19/05/2025 354.00p 354.00p 342.56p 354.00p 65638
16/05/2025 350.00p 355.00p 343.00p 352.00p 380896
15/05/2025 350.00p 354.00p 347.20p 349.00p 108237
14/05/2025 350.00p 350.00p 345.00p 347.00p 108008
13/05/2025 364.00p 364.00p 345.00p 350.00p 95360
12/05/2025 364.00p 364.00p 346.00p 350.00p 232339
09/05/2025 353.00p 353.00p 348.00p 348.00p 189596
08/05/2025 368.00p 368.00p 350.00p 350.00p 88571
07/05/2025 364.00p 375.00p 346.00p 356.00p 97304
06/05/2025 364.00p 374.00p 356.00p 365.00p 41394
02/05/2025 364.00p 369.00p 356.40p 364.00p 56990
01/05/2025 369.00p 374.00p 360.45p 365.00p 49531
30/04/2025 375.00p 375.00p 359.00p 368.00p 111904
29/04/2025 373.00p 375.00p 364.00p 366.00p 55363
28/04/2025 364.00p 370.00p 361.00p 368.00p 45698
25/04/2025 363.00p 365.00p 355.00p 365.00p 21150
24/04/2025 357.00p 364.00p 355.00p 357.00p 31510
23/04/2025 343.00p 360.00p 343.00p 355.00p 17698
22/04/2025 343.00p 359.00p 339.00p 353.00p 20131
17/04/2025 352.00p 359.00p 350.00p 350.00p 7547
16/04/2025 350.00p 363.00p 348.00p 352.00p 10705
15/04/2025 350.00p 356.50p 350.00p 350.00p 10712
14/04/2025 335.00p 360.00p 335.00p 348.00p 8112
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

*Close Price adjusted for both dividends and splits