Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

WHIreland (WHI) Share Price

Intraday
Historical

Price	4.00p on 05-12-2025 at 19:30:08
Change	0.00p 0%
Buy	4.30p
Sell	3.70p

Last Trade:	Sell 1,175.00 at 3.718p
Day's Volume:	643,619
Last Close:	4.00p
Open:	4.00p
ISIN:	GB0009241885

Day's Range	4.00p - 4.00p
52wk Range:	0.35p - 4.50p
Market Capitalisation:	£9.27m
VWAP:	3.753729p
Shares in Issue:	231.75m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
WHIreland (WHI) Latest Trades
Sell*	1,175	3.718p	Ordinary	16:08:41 - 05-Dec-25
Unknown*	260,000	3.80p	Ordinary	11:50:22 - 05-Dec-25
Sell*	4,285	3.718p	Ordinary	10:28:25 - 05-Dec-25
Sell*	108,432	3.70p	Ordinary	09:08:45 - 05-Dec-25
Sell*	107,559	3.73p	Ordinary	09:08:16 - 05-Dec-25
Sell*	53,940	3.73p	Ordinary	09:07:53 - 05-Dec-25
Sell*	107,239	3.73p	Ordinary	09:07:19 - 05-Dec-25
Buy*	3	4.294p	Ordinary	08:34:10 - 05-Dec-25
Unknown*	250,000	3.76p	Ordinary	11:47:15 - 04-Dec-25
Buy*	2,175	4.294p	Ordinary	10:23:28 - 04-Dec-25

See more WHIreland trades

WHIreland (WHI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	4.00	4.00	4.00	4.00	643,619
4th Dec 2025 (Thu)	4.00	4.00	4.00	4.00	254,958
3rd Dec 2025 (Wed)	4.00	4.00	4.00	4.00	45,334
2nd Dec 2025 (Tue)	4.00	4.00	3.70	3.70	100,104
1st Dec 2025 (Mon)	3.85	4.10	3.85	4.00	943,730
28th Nov 2025 (Fri)	3.85	3.85	3.85	3.85	336,894
27th Nov 2025 (Thu)	3.50	4.50	3.50	3.85	3,911,699
26th Nov 2025 (Wed)	3.00	3.00	3.00	3.00	155,400
25th Nov 2025 (Tue)	3.00	3.00	3.00	3.00	180,000
24th Nov 2025 (Mon)	3.00	3.00	3.00	3.00	6,179
21st Nov 2025 (Fri)	2.75	3.00	2.75	3.00	1,849,770
20th Nov 2025 (Thu)	2.75	2.75	2.25	2.75	1,550,657
19th Nov 2025 (Wed)	2.75	2.75	2.75	2.75	589,887
18th Nov 2025 (Tue)	2.75	2.75	2.75	2.75	232,661
17th Nov 2025 (Mon)	2.75	2.75	2.75	2.75	246,275
14th Nov 2025 (Fri)	3.00	3.00	2.75	2.75	991,014
13th Nov 2025 (Thu)	3.50	2.52	2.52	2.52	3,194,637
12th Nov 2025 (Wed)	1.50	1.50	1.50	1.50	0
11th Nov 2025 (Tue)	1.50	1.50	1.50	1.50	260,833
10th Nov 2025 (Mon)	1.50	1.50	1.50	1.50	161,475
7th Nov 2025 (Fri)	1.50	1.50	1.50	1.50	450,029

See more WHIreland price history

Date	Source	Headline
WHIreland (WHI) Regulatory News
28th Nov 2025 12:44 pm	RNS	Form 8.3 - WH Ireland Group PLC
27th Nov 2025 12:12 pm	RNS	Form 8.3 - W.H. Ireland Group PLC
27th Nov 2025 7:30 am	RNS	RECOMMENDED ACQUISITION OF W.H. IRELAND GROUP PLC
26th Nov 2025 4:38 pm	RNS	Correction: Form 8.3
26th Nov 2025 3:08 pm	RNS	Form 8.3
26th Nov 2025 1:56 pm	RNS	Form 8.3 - WH Ireland Group PLC
26th Nov 2025 1:56 pm	RNS	Form 8.3 - WH Ireland Group PLC
26th Nov 2025 1:56 pm	RNS	Form 8.3 - WH Ireland Group PLC
26th Nov 2025 12:47 pm	RNS	Form 8 - WH Ireland Group plc
26th Nov 2025 10:17 am	GNW	Form 8.5 (EPT/RI) - W.H.Ireland Group

See more WHIreland regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86