William Hill (WMH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. William Hill

Date Open High Low Close* Volume
22/04/2021 271.90p 271.80p 271.80p 271.80p 0
21/04/2021 271.90p 274.90p 271.50p 271.80p 9908091
20/04/2021 276.70p 278.30p 271.24p 271.80p 13784113
19/04/2021 275.80p 278.41p 275.80p 278.00p 5304087
16/04/2021 275.70p 276.30p 275.10p 275.80p 2606288
15/04/2021 275.60p 276.00p 275.10p 275.10p 1517438
14/04/2021 276.00p 276.20p 275.30p 275.60p 2333173
13/04/2021 275.80p 277.20p 275.10p 276.00p 3089070
12/04/2021 275.50p 276.00p 274.60p 276.00p 1795305
09/04/2021 275.00p 275.50p 274.70p 275.00p 5419224
08/04/2021 275.60p 275.80p 274.70p 275.20p 5794392
07/04/2021 274.00p 275.80p 273.50p 275.00p 7363949
06/04/2021 272.50p 275.10p 272.50p 273.80p 7321266
02/04/2021 272.20p 273.30p 272.04p 272.10p 17956395
01/04/2021 272.20p 273.30p 272.04p 272.10p 17956396
31/03/2021 272.80p 272.90p 271.90p 272.00p 29078180
30/03/2021 272.30p 273.12p 272.30p 272.90p 3423529
29/03/2021 272.20p 272.70p 272.00p 272.30p 3414220
26/03/2021 272.30p 272.60p 272.00p 272.30p 2781258
25/03/2021 272.00p 272.20p 272.00p 272.10p 2458575
24/03/2021 271.80p 272.30p 271.80p 272.10p 2956692
23/03/2021 272.50p 272.50p 271.60p 272.00p 1690745
22/03/2021 271.80p 272.90p 271.50p 272.10p 3964951
19/03/2021 272.10p 272.40p 271.80p 271.80p 6515591
18/03/2021 271.50p 272.30p 271.30p 272.00p 5659073
17/03/2021 271.30p 271.70p 271.10p 271.40p 2313339
16/03/2021 271.40p 271.50p 271.20p 271.30p 4026089
15/03/2021 271.40p 271.90p 271.20p 271.20p 3214955
12/03/2021 271.40p 271.50p 271.20p 271.30p 3253267
11/03/2021 271.50p 272.10p 271.10p 271.30p 4475495
10/03/2021 271.30p 271.90p 271.20p 271.50p 4799250
09/03/2021 271.20p 271.20p 270.80p 270.90p 2762227
08/03/2021 271.10p 271.30p 270.70p 271.20p 1973221
05/03/2021 270.80p 271.10p 270.50p 270.80p 2540569
04/03/2021 271.20p 271.30p 270.50p 270.80p 2164809
03/03/2021 270.80p 271.80p 270.80p 271.20p 1828717
02/03/2021 270.60p 271.40p 270.60p 270.90p 2058370
01/03/2021 270.60p 271.90p 270.60p 270.90p 2010953
26/02/2021 270.50p 271.10p 270.00p 270.60p 2796831
25/02/2021 270.60p 271.40p 270.60p 271.00p 1790347
24/02/2021 270.70p 271.20p 270.50p 271.10p 2411636
23/02/2021 270.50p 270.70p 270.20p 270.50p 1677990
22/02/2021 270.40p 270.80p 270.10p 270.30p 1930320
19/02/2021 270.70p 271.20p 270.20p 270.80p 1825592
18/02/2021 270.40p 271.00p 270.30p 270.40p 2044228
17/02/2021 270.70p 270.80p 270.30p 270.40p 2420917
16/02/2021 270.40p 270.90p 270.30p 270.50p 1978287
15/02/2021 270.20p 270.90p 270.20p 270.90p 1667368
12/02/2021 270.00p 270.40p 270.00p 270.20p 1179429
11/02/2021 270.10p 270.50p 270.00p 270.00p 1273897
10/02/2021 270.30p 270.50p 270.00p 270.10p 1594446
09/02/2021 270.00p 270.60p 269.60p 270.30p 1600154
08/02/2021 270.10p 270.80p 270.00p 270.00p 1473106
05/02/2021 270.40p 270.80p 270.10p 270.10p 1932615
04/02/2021 270.30p 270.70p 269.60p 270.40p 1987695
03/02/2021 270.80p 271.00p 269.60p 269.60p 3071791
02/02/2021 269.80p 270.70p 269.80p 270.70p 2767917
01/02/2021 269.90p 270.30p 269.10p 269.80p 2377728
29/01/2021 270.00p 270.10p 268.20p 270.00p 2826118
28/01/2021 270.00p 270.00p 269.10p 269.50p 3522971
27/01/2021 269.60p 270.40p 269.10p 269.40p 3782835
26/01/2021 269.80p 270.00p 269.40p 269.70p 1379613
25/01/2021 269.80p 271.50p 269.50p 269.80p 2535938
22/01/2021 269.90p 270.20p 269.60p 269.90p 2507482
21/01/2021 269.80p 270.26p 269.80p 269.90p 2661586
20/01/2021 269.60p 270.40p 269.60p 270.40p 2246582
19/01/2021 269.70p 270.10p 269.50p 269.70p 1948758
18/01/2021 269.70p 271.10p 269.60p 269.70p 1573931
15/01/2021 269.50p 269.90p 269.30p 269.90p 3567715
14/01/2021 269.60p 270.60p 269.50p 269.80p 3001791
13/01/2021 269.70p 269.90p 269.20p 269.80p 3236624
12/01/2021 270.80p 270.80p 269.20p 269.20p 11276417
11/01/2021 269.80p 270.40p 269.50p 269.60p 2905326
08/01/2021 269.80p 270.50p 268.30p 269.80p 5783132
07/01/2021 269.40p 270.30p 269.40p 269.80p 2085790
06/01/2021 269.50p 270.30p 269.20p 269.80p 5264193
05/01/2021 269.10p 270.00p 269.10p 269.10p 7574849
04/01/2021 270.80p 270.80p 269.10p 269.40p 3358585
31/12/2020 269.50p 270.33p 269.30p 270.10p 461162
30/12/2020 269.70p 270.30p 268.40p 269.30p 1757437
29/12/2020 269.50p 271.00p 269.50p 269.60p 4498743
28/12/2020 269.40p 270.80p 269.40p 269.90p 1007899
24/12/2020 269.40p 270.80p 269.40p 269.90p 1007899
23/12/2020 268.70p 270.50p 268.70p 269.60p 2095462
22/12/2020 269.50p 269.60p 269.00p 269.50p 2820219
21/12/2020 269.00p 269.90p 268.60p 269.10p 3787638
18/12/2020 268.90p 269.60p 268.70p 269.10p 21407052
17/12/2020 269.00p 269.80p 268.80p 269.10p 3687631
16/12/2020 269.10p 269.50p 268.60p 269.00p 4002348
15/12/2020 269.00p 269.30p 268.70p 269.10p 4408392
14/12/2020 268.90p 269.60p 268.40p 269.00p 3492060
11/12/2020 268.50p 268.90p 268.40p 268.60p 8631603
10/12/2020 268.70p 269.20p 268.10p 268.70p 8637100
09/12/2020 268.60p 270.00p 268.60p 269.00p 3584125
08/12/2020 268.70p 270.10p 268.40p 269.00p 6309896
07/12/2020 269.30p 270.60p 268.50p 268.70p 4160826
04/12/2020 269.20p 269.50p 268.40p 269.30p 5710302
03/12/2020 268.40p 269.20p 268.40p 269.20p 6533354
02/12/2020 268.80p 269.20p 268.11p 269.00p 5365383
01/12/2020 269.00p 269.33p 268.30p 269.00p 3352081
30/11/2020 268.20p 269.00p 268.20p 268.20p 6068178
27/11/2020 268.00p 269.20p 268.00p 269.20p 6128861
26/11/2020 267.90p 268.70p 267.90p 268.00p 5394084
25/11/2020 268.00p 268.70p 267.70p 267.80p 6141041
24/11/2020 268.10p 269.70p 267.40p 268.00p 10323272
23/11/2020 268.20p 269.19p 268.00p 268.10p 12624343
20/11/2020 268.00p 269.00p 267.80p 268.20p 29669884
19/11/2020 266.60p 269.30p 266.50p 268.10p 19622788
18/11/2020 266.50p 267.60p 266.50p 266.80p 5871045
17/11/2020 267.00p 268.30p 265.70p 267.00p 5807884
16/11/2020 266.50p 268.40p 263.60p 267.00p 6962068
13/11/2020 266.50p 268.50p 266.30p 267.40p 4192932
12/11/2020 267.60p 270.80p 265.90p 268.20p 12720462
10/11/2020 270.20p 272.90p 268.50p 270.00p 7711134
09/11/2020 273.00p 274.00p 269.90p 270.20p 6672253
06/11/2020 275.10p 275.50p 271.20p 271.20p 4901653
05/11/2020 275.10p 276.10p 273.00p 274.50p 3645434
04/11/2020 272.40p 276.00p 272.12p 273.60p 11159834
03/11/2020 273.10p 274.20p 272.10p 273.00p 6160749
02/11/2020 274.00p 277.50p 271.90p 272.80p 6536385
30/10/2020 275.00p 277.90p 273.00p 274.40p 8647092
29/10/2020 275.50p 277.80p 274.10p 274.50p 3305811
28/10/2020 276.00p 277.80p 274.57p 274.60p 13237596
27/10/2020 275.30p 277.20p 275.10p 275.50p 4460187
26/10/2020 276.00p 279.80p 276.00p 276.60p 3226400
23/10/2020 278.00p 280.48p 276.90p 279.00p 6718328
22/10/2020 282.00p 283.70p 280.00p 280.00p 10732938
21/10/2020 280.00p 282.00p 279.00p 282.00p 6955042
20/10/2020 279.00p 280.00p 275.90p 280.00p 3762150
19/10/2020 274.00p 278.20p 274.00p 278.00p 4837015
16/10/2020 274.90p 276.00p 274.00p 274.50p 15924056
15/10/2020 275.00p 277.50p 274.50p 274.50p 10339871
14/10/2020 276.60p 279.60p 275.00p 276.00p 4904976
13/10/2020 276.70p 277.30p 274.50p 276.60p 8277041
12/10/2020 279.30p 279.50p 276.50p 276.50p 7422980
09/10/2020 280.50p 283.00p 277.10p 277.10p 8208395
08/10/2020 282.00p 284.00p 280.00p 280.30p 6757304
07/10/2020 280.20p 283.70p 279.80p 282.30p 4972562
06/10/2020 278.50p 281.60p 278.50p 281.30p 5936973
05/10/2020 277.50p 280.60p 277.50p 279.20p 8020846
02/10/2020 277.00p 280.00p 276.90p 278.00p 7933176
01/10/2020 277.00p 280.50p 275.90p 280.50p 17025300
30/09/2020 272.20p 279.10p 271.90p 278.00p 40185752
29/09/2020 275.00p 287.60p 272.60p 274.20p 18691352
28/09/2020 276.60p 281.50p 269.70p 275.90p 23484192
25/09/2020 219.60p 313.00p 217.44p 312.20p 27849608
24/09/2020 220.90p 223.20p 216.20p 217.60p 7139685
23/09/2020 216.30p 229.80p 215.40p 225.90p 9950806
22/09/2020 215.80p 216.60p 210.04p 213.40p 4069498
21/09/2020 219.50p 221.30p 203.53p 214.40p 8943692
18/09/2020 216.70p 220.80p 214.40p 218.50p 8541982
17/09/2020 215.00p 217.70p 211.80p 217.00p 5238123
16/09/2020 220.00p 220.16p 214.80p 215.50p 8504620
15/09/2020 218.00p 225.28p 210.63p 220.00p 17316120
14/09/2020 198.40p 199.45p 194.65p 199.00p 4442776
11/09/2020 194.65p 198.00p 191.21p 195.65p 4965018
10/09/2020 190.05p 196.30p 183.95p 196.10p 4824942
09/09/2020 191.25p 192.55p 184.40p 188.00p 4973170
08/09/2020 184.70p 192.50p 180.12p 190.60p 7956659
07/09/2020 178.85p 184.22p 178.85p 181.00p 5180763
04/09/2020 181.50p 186.60p 175.35p 178.75p 7342368
03/09/2020 180.65p 189.65p 179.45p 183.00p 8012111
02/09/2020 175.00p 179.35p 173.10p 177.95p 4890028
01/09/2020 172.15p 175.08p 168.21p 172.55p 5851308
31/08/2020 174.00p 177.00p 167.10p 173.15p 7707153
28/08/2020 174.00p 177.00p 167.10p 173.15p 7719588
27/08/2020 172.00p 174.43p 165.39p 172.90p 5257785
26/08/2020 160.20p 171.20p 159.05p 171.20p 4664280
25/08/2020 159.20p 163.10p 157.70p 160.20p 3363946
24/08/2020 162.70p 165.40p 159.00p 160.65p 3433483
21/08/2020 159.95p 163.50p 159.10p 163.50p 6326493
20/08/2020 154.95p 160.65p 153.45p 158.70p 7878494
19/08/2020 150.00p 156.50p 146.99p 156.30p 12327269
18/08/2020 137.50p 148.40p 136.41p 147.50p 8940033
17/08/2020 134.25p 137.05p 132.06p 137.05p 2324808
14/08/2020 136.00p 138.75p 133.20p 135.10p 8352973
13/08/2020 134.80p 136.95p 128.82p 136.95p 6437945
12/08/2020 135.85p 135.85p 131.60p 133.50p 4636673
11/08/2020 132.15p 135.20p 131.65p 132.95p 3585517
10/08/2020 135.50p 135.90p 124.35p 131.00p 8703133
07/08/2020 131.35p 137.00p 130.19p 135.50p 6562803
06/08/2020 124.05p 131.00p 123.25p 131.00p 6385730
05/08/2020 121.90p 128.30p 118.05p 127.60p 12905752
04/08/2020 109.75p 117.71p 108.55p 117.15p 5732808
03/08/2020 106.00p 109.25p 102.06p 109.25p 4061017
31/07/2020 107.85p 109.10p 104.05p 104.35p 8912632
30/07/2020 107.00p 109.30p 101.00p 105.30p 11872315
29/07/2020 106.10p 109.51p 105.50p 105.65p 3458322
28/07/2020 108.65p 110.30p 106.95p 107.65p 3104386
27/07/2020 113.00p 113.35p 108.15p 108.40p 4348698
24/07/2020 112.35p 114.15p 110.80p 113.20p 1776064
23/07/2020 116.90p 118.05p 112.50p 113.25p 3322167
22/07/2020 119.45p 119.45p 115.10p 116.65p 2362658
21/07/2020 119.60p 121.65p 114.75p 116.90p 3538359
20/07/2020 120.50p 121.55p 115.00p 118.60p 3287055
17/07/2020 117.00p 121.15p 116.53p 120.95p 7038182
16/07/2020 122.80p 122.80p 116.44p 117.00p 5783430
15/07/2020 114.75p 121.30p 114.10p 120.00p 7761507
14/07/2020 115.35p 116.45p 113.30p 113.40p 3694112
13/07/2020 116.00p 118.35p 112.55p 116.50p 6026466

*Close Price adjusted for both dividends and splits