1. Share Prices

  2. W.H. Ireland Group PLC (WHI)

2.20p+0.00 (+0.00%)09 Sep 2025, 12:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

W.H. Ireland Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20252.20p2.24p2.24p2.20p446,162
Sep 8, 20252.20p2.20p1.90p2.20p1,453,030
Sep 2, 20252.20p2.01p2.01p2.20p15
Aug 27, 20252.20p2.39p2.39p2.20p260
Aug 20, 20252.20p2.38p2.38p2.20p10,335
Aug 14, 20252.20p2.39p2.39p2.20p9
Aug 12, 20252.20p2.39p2.39p2.20p418
Aug 8, 20252.20p2.39p2.39p2.20p10
Aug 7, 20252.20p2.39p2.38p2.20p12,092
Jul 29, 20252.20p2.01p2.01p2.20p4
Jul 16, 20252.20p2.15p2.15p2.20p20,000
Jul 14, 20252.20p2.39p2.39p2.20p10,702
Jul 11, 20252.50p2.39p2.00p2.20p10,298
Jul 1, 20252.50p2.00p2.00p2.20p75,000
Jun 30, 20252.30p2.10p2.10p2.20p82,712
Jun 23, 20252.30p2.10p2.10p2.30p47,620
Jun 19, 20252.30p2.49p2.20p2.30p250,004
Jun 18, 20252.30p2.11p2.11p2.30p1,470
Jun 16, 20252.30p2.10p2.10p2.30p47,620
Jun 12, 20252.30p2.11p2.11p2.30p96
Jun 4, 20252.30p2.10p2.10p2.30p10,915
Jun 3, 20252.30p2.20p2.11p2.30p137
May 27, 20252.30p2.49p2.49p2.30p38
May 15, 20252.45p2.20p2.10p2.30p150,652
May 14, 20252.45p2.11p2.11p2.45p48,189
May 12, 20252.45p2.50p2.13p2.45p89,522
May 6, 20252.55p2.22p2.20p2.45p35,000
May 2, 20252.55p2.20p2.20p2.55p13,126
Apr 30, 20252.55p2.48p2.40p2.55p25,484
Apr 29, 20252.55p2.50p2.50p2.55p12,642
Apr 28, 20252.55p2.20p2.20p2.55p10,067
Apr 25, 20252.55p2.20p2.20p2.55p24
Apr 24, 20252.55p2.20p2.20p2.55p22,728
Apr 17, 20252.55p2.50p2.20p2.55p10,604
Apr 11, 20252.55p2.50p2.50p2.55p13,802
Apr 10, 20252.55p2.50p2.50p2.55p6,762
Apr 7, 20252.55p2.50p2.50p2.55p10,000
Apr 2, 20252.55p2.20p2.20p2.55p20,200
Mar 28, 20252.55p2.50p2.30p2.55p210,602
Mar 21, 20252.55p2.20p2.20p2.55p688
Mar 20, 20252.55p2.50p2.50p2.55p160
Mar 6, 20252.55p2.50p2.50p2.55p4
Mar 5, 20252.75p2.05p2.05p2.55p56,729
Mar 3, 20252.75p2.70p2.70p2.75p10
Feb 25, 20252.75p2.50p2.50p2.75p1,000
Feb 24, 20252.75p2.70p2.70p2.75p74
Feb 13, 20252.75p2.50p2.50p2.75p1,003
Feb 12, 20252.75p2.50p2.50p2.75p4,666
Feb 10, 20252.75p2.70p2.50p2.75p3,561
Feb 5, 20252.75p2.63p2.63p2.75p3
12
Showing 1 to 50 of 89

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.502.23
Allianz Technology Trust PLC477.861.89

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,954.00-12.81
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.00-3.74