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	3.85p on 12-12-2025 at 19:20:09
Change	0.00p 0%
Buy	4.00p
Sell	3.70p

Last Trade:	Sell 58.00 at 3.711p
Day's Volume:	239
Last Close:	3.85p
Open:	3.85p
ISIN:	GB0009241885

Day's Range	3.85p - 3.85p
52wk Range:	0.35p - 4.50p
Market Capitalisation:	£8.92m
VWAP:	3.816268p
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*	58	3.711p	Ordinary	09:02:44 - 12-Dec-25
Unknown*	181	3.85p	Ordinary	08:32:12 - 12-Dec-25
Unknown*	12,545	3.85p	Ordinary	16:28:56 - 10-Dec-25
Sell*	23	3.709p	Ordinary	16:07:19 - 10-Dec-25
Unknown*	362,500	3.86p	Negotiated Trade	13:17:05 - 10-Dec-25
Buy*	6,985	3.8625p	Ordinary	10:12:54 - 10-Dec-25
Buy*	18,458	3.89p	Ordinary	09:40:53 - 10-Dec-25
Sell*	24,745	3.70p	Ordinary	09:30:27 - 10-Dec-25
Unknown*	260,000	3.80p	Ordinary	09:07:04 - 10-Dec-25
Unknown*	-260,000	3.80p	Ordinary Correction	09:07:04 - 10-Dec-25

See more WHIreland trades

WHIreland (WHI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	3.85	3.85	3.85	3.85	239
11th Dec 2025 (Thu)	3.85	3.85	3.85	3.85	19,480
10th Dec 2025 (Wed)	3.85	3.85	3.85	3.85	794,012
9th Dec 2025 (Tue)	4.00	4.00	3.85	3.85	0
8th Dec 2025 (Mon)	4.00	4.00	4.00	4.00	50,000
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

See more WHIreland price history

Date	Source	Headline
WHIreland (WHI) Regulatory News
12th Dec 2025 5:13 pm	RNS	Correction of Scheme Document
11th Dec 2025 10:14 am	GNW	Form 8.5 (EPT/RI) - W.H.Ireland Group
10th Dec 2025 4:30 pm	RNS	Posting of Team Circular and notice of Team EGM
10th Dec 2025 4:08 pm	RNS	Publication of Scheme Document and Trading Update
10th Dec 2025 11:26 am	RNS	Form 8.3 - WH Ireland Group PLC
10th Dec 2025 11:24 am	RNS	Form 8.3 - WH Ireland Group PLC
9th Dec 2025 2:30 pm	RNS	Form 8.3 - Team PLC
9th Dec 2025 2:25 pm	RNS	Form 8.3 - TEAM PLC
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

See more WHIreland regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13