Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/02/2024 330.00p 341.32p 328.00p 336.00p 52257
07/02/2024 330.00p 336.40p 330.00p 330.00p 69403
06/02/2024 330.00p 339.70p 330.00p 330.00p 5274
05/02/2024 340.00p 343.31p 328.00p 340.00p 46273
02/02/2024 346.00p 346.00p 324.00p 330.00p 82188
01/02/2024 330.00p 330.00p 328.00p 330.00p 357715
31/01/2024 330.00p 336.00p 322.00p 326.00p 99856
30/01/2024 332.00p 332.00p 320.00p 320.00p 12791
29/01/2024 324.00p 330.00p 322.20p 324.00p 18769
26/01/2024 324.00p 332.00p 317.00p 328.00p 15827
25/01/2024 324.00p 332.00p 323.00p 324.00p 86519
24/01/2024 328.00p 332.00p 324.00p 324.00p 161288
23/01/2024 328.00p 336.32p 325.00p 332.00p 76053
22/01/2024 324.00p 338.00p 324.00p 324.00p 61199
19/01/2024 330.00p 334.00p 324.00p 330.00p 719762
18/01/2024 330.00p 334.00p 325.00p 330.00p 29284
17/01/2024 328.00p 328.00p 323.00p 323.00p 1757
16/01/2024 314.00p 345.00p 314.00p 330.00p 37419
15/01/2024 320.00p 341.80p 320.00p 330.00p 8532
12/01/2024 330.00p 340.00p 330.00p 330.00p 45450
11/01/2024 330.00p 331.92p 330.00p 330.00p 4608
10/01/2024 330.00p 340.20p 330.00p 338.00p 68683
09/01/2024 324.00p 340.00p 324.00p 330.00p 21565
08/01/2024 320.00p 346.00p 320.00p 326.00p 25285
05/01/2024 314.00p 340.00p 314.00p 330.00p 24275
04/01/2024 322.00p 330.00p 322.00p 330.00p 60120
03/01/2024 330.00p 346.00p 316.00p 334.00p 461223
02/01/2024 344.00p 344.00p 330.00p 334.00p 29212
29/12/2023 332.00p 335.12p 332.00p 332.00p 3721
28/12/2023 332.00p 335.12p 332.00p 332.00p 3939
27/12/2023 330.00p 340.00p 309.30p 330.00p 39098
22/12/2023 334.00p 336.00p 317.36p 336.00p 103244
21/12/2023 334.00p 334.00p 317.36p 328.00p 55602
20/12/2023 320.00p 334.00p 320.00p 328.00p 148394
19/12/2023 320.00p 331.62p 320.00p 320.00p 182130
18/12/2023 312.00p 328.80p 312.00p 320.00p 47624
15/12/2023 304.00p 330.00p 304.00p 330.00p 15336
14/12/2023 304.00p 326.00p 304.00p 320.00p 1450
13/12/2023 314.00p 322.00p 310.00p 322.00p 6335
12/12/2023 320.00p 326.80p 320.00p 320.00p 75850
11/12/2023 312.00p 330.00p 312.00p 320.00p 24842
08/12/2023 310.00p 328.00p 274.60p 328.00p 209323
07/12/2023 310.00p 324.00p 310.00p 310.00p 22767
06/12/2023 314.00p 338.00p 312.00p 312.00p 41258
05/12/2023 312.00p 314.00p 312.00p 314.00p 2474
04/12/2023 320.00p 330.00p 312.00p 316.00p 195469
01/12/2023 326.00p 332.00p 324.00p 324.00p 117934
30/11/2023 326.00p 333.33p 326.00p 326.00p 1567
29/11/2023 326.00p 348.00p 324.00p 338.00p 55625
28/11/2023 338.00p 338.00p 331.00p 332.00p 16897
27/11/2023 338.00p 338.00p 324.00p 338.00p 182828
24/11/2023 324.00p 336.37p 324.00p 332.00p 54486
23/11/2023 340.00p 348.00p 325.00p 332.00p 376217
22/11/2023 330.00p 331.00p 324.28p 331.00p 4151
21/11/2023 330.00p 334.00p 320.00p 324.00p 45444
20/11/2023 350.00p 350.00p 324.20p 350.00p 3613
17/11/2023 336.00p 336.00p 322.00p 336.00p 32215
16/11/2023 322.00p 336.00p 322.00p 329.00p 3167
15/11/2023 330.00p 340.00p 330.00p 335.00p 741
14/11/2023 330.00p 339.00p 330.00p 339.00p 14680
13/11/2023 338.00p 338.00p 330.00p 330.00p 123576
10/11/2023 338.00p 340.00p 328.00p 336.00p 29985
09/11/2023 340.00p 334.00p 334.00p 334.00p 400
08/11/2023 340.00p 340.00p 328.00p 340.00p 27026
07/11/2023 330.00p 340.00p 330.00p 330.00p 15093
06/11/2023 330.00p 340.00p 330.00p 330.00p 4401
03/11/2023 326.00p 340.00p 323.80p 326.00p 8988
02/11/2023 330.00p 330.00p 316.00p 328.00p 12486
01/11/2023 324.00p 324.72p 312.00p 324.00p 74186
31/10/2023 320.00p 326.00p 311.68p 326.00p 2338
30/10/2023 324.00p 338.00p 313.60p 324.00p 48074
27/10/2023 324.00p 336.00p 323.15p 336.00p 129569
26/10/2023 324.00p 326.00p 324.00p 325.00p 24046
25/10/2023 322.00p 334.00p 322.00p 324.00p 59050
24/10/2023 340.00p 333.84p 326.00p 330.00p 2220
23/10/2023 340.00p 340.00p 322.00p 340.00p 18256
20/10/2023 350.00p 350.00p 322.00p 350.00p 331
19/10/2023 320.00p 336.00p 322.52p 336.00p 34
18/10/2023 320.00p 336.00p 322.52p 336.00p 21962
17/10/2023 320.00p 348.00p 322.00p 336.00p 135
16/10/2023 320.00p 348.00p 320.00p 336.00p 1763
13/10/2023 324.00p 334.00p 328.00p 334.00p 21190
12/10/2023 324.00p 335.80p 324.00p 324.00p 2267985
11/10/2023 326.00p 340.00p 330.00p 337.00p 2089
10/10/2023 326.00p 336.00p 326.00p 326.00p 2774
09/10/2023 328.00p 336.00p 326.00p 328.00p 4382
06/10/2023 326.00p 348.00p 326.00p 326.00p 3261
05/10/2023 330.00p 340.00p 324.00p 340.00p 9213
04/10/2023 336.00p 348.00p 330.00p 340.00p 655160
03/10/2023 346.00p 354.00p 340.00p 341.00p 17756
02/10/2023 328.00p 352.00p 322.00p 352.00p 1656459
29/09/2023 328.00p 330.00p 317.44p 323.00p 223226
28/09/2023 322.00p 323.28p 316.50p 322.00p 6871
27/09/2023 318.00p 322.00p 304.60p 312.00p 12025
26/09/2023 320.00p 320.00p 317.52p 320.00p 1075
25/09/2023 308.00p 318.00p 302.56p 309.00p 51672
22/09/2023 310.00p 310.00p 293.60p 310.00p 174492
21/09/2023 312.00p 303.00p 300.00p 300.00p 2677
20/09/2023 312.00p 303.00p 300.00p 300.00p 175
19/09/2023 312.00p 306.20p 287.80p 298.00p 5529
18/09/2023 312.00p 312.00p 312.00p 312.00p 253
15/09/2023 320.00p 320.00p 305.00p 320.00p 6437
14/09/2023 308.00p 308.00p 305.00p 308.00p 22069
13/09/2023 310.00p 310.00p 306.00p 310.00p 2657
12/09/2023 310.00p 310.00p 306.01p 310.00p 2786
11/09/2023 310.00p 310.00p 304.60p 310.00p 11134
08/09/2023 310.00p 310.00p 310.00p 310.00p 790
07/09/2023 310.00p 310.00p 308.00p 310.00p 31645
06/09/2023 320.00p 320.00p 317.04p 320.00p 1536
05/09/2023 306.00p 319.16p 299.88p 312.00p 238114
04/09/2023 314.00p 319.16p 310.00p 313.00p 2250
01/09/2023 314.00p 315.00p 308.55p 314.00p 39706
31/08/2023 316.00p 318.60p 308.55p 316.00p 2214
30/08/2023 320.00p 320.00p 311.00p 320.00p 13459
29/08/2023 316.00p 316.00p 308.00p 316.00p 71946
25/08/2023 308.00p 314.00p 308.00p 312.00p 5042
24/08/2023 312.00p 318.00p 312.00p 312.00p 13895
23/08/2023 310.00p 312.00p 305.55p 312.00p 6298
22/08/2023 306.00p 308.00p 304.00p 306.00p 30498
21/08/2023 314.00p 314.00p 305.50p 314.00p 8063
18/08/2023 310.00p 310.00p 305.00p 310.00p 114021
17/08/2023 300.00p 313.00p 300.00p 312.00p 5523
16/08/2023 310.00p 312.40p 300.00p 306.00p 188251
15/08/2023 310.00p 310.00p 305.00p 310.00p 102866
14/08/2023 292.00p 316.00p 292.00p 307.00p 53789
11/08/2023 300.00p 312.48p 292.00p 305.00p 80332
10/08/2023 316.00p 316.00p 302.68p 316.00p 5225

*Close Price adjusted for both dividends and splits