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 03-12-2025 at 17:30:09
Change	0.30p 8.11%
Buy	4.30p
Sell	3.70p

Last Trade:	Buy 423.00 at 4.294p
Day's Volume:	45,334
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:	3.760029p
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
Buy*	423	4.294p	Ordinary	16:22:15 - 03-Dec-25
Sell*	44,911	3.755p	Ordinary	08:00:35 - 03-Dec-25
Sell*	49,342	3.70p	Uncrossing Trade	16:35:27 - 02-Dec-25
Buy*	1,176	4.25p	Ordinary	15:21:16 - 02-Dec-25
Sell*	49,342	3.70p	Uncrossing Trade	14:00:28 - 02-Dec-25
Buy*	20	4.25p	Ordinary	13:25:14 - 02-Dec-25
Sell*	38	3.718p	Ordinary	08:35:14 - 02-Dec-25
Buy*	186	4.25p	Ordinary	08:33:07 - 02-Dec-25
Buy*	334	4.25p	Ordinary	15:24:17 - 01-Dec-25
Unknown*	471,698	3.713p	Negotiated Trade	13:49:54 - 01-Dec-25

See more WHIreland trades

WHIreland (WHI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Nov 2025 (Thu)	1.50	1.50	1.50	1.50	635,875
5th Nov 2025 (Wed)	1.50	1.50	1.50	1.50	22,087
4th Nov 2025 (Tue)	1.35	1.50	1.35	1.50	484,906
3rd Nov 2025 (Mon)	1.20	1.35	1.20	1.35	2,119,256

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

Value9,692.07

Change-9.73