William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/07/2020 113.05p 115.35p 112.20p 113.70p 4005357
09/07/2020 116.00p 118.75p 114.05p 114.10p 4003177
08/07/2020 119.05p 119.20p 114.80p 115.90p 4012526
07/07/2020 118.55p 120.44p 115.60p 118.00p 2820846
06/07/2020 121.10p 124.10p 117.80p 118.25p 4181736
03/07/2020 116.55p 119.72p 115.55p 118.35p 2095718
02/07/2020 111.50p 118.50p 110.75p 116.10p 7568626
01/07/2020 113.50p 115.20p 107.50p 111.90p 7972489
30/06/2020 121.05p 123.04p 112.20p 113.80p 8061721
29/06/2020 121.00p 121.95p 114.80p 118.85p 7901751
26/06/2020 124.00p 126.70p 121.25p 122.85p 4254037
25/06/2020 127.50p 128.54p 121.80p 122.40p 8503653
24/06/2020 135.30p 137.00p 128.80p 128.80p 6474538
23/06/2020 136.20p 137.30p 128.83p 133.65p 12162706
22/06/2020 133.70p 139.75p 130.00p 137.90p 6888339
19/06/2020 140.35p 144.70p 131.55p 133.65p 23165404
18/06/2020 131.75p 138.05p 130.10p 136.70p 9413351
17/06/2020 132.05p 135.55p 129.90p 131.25p 26586752
16/06/2020 143.65p 145.90p 136.75p 138.90p 4527359
15/06/2020 132.30p 143.90p 127.58p 138.05p 4376595
12/06/2020 133.60p 141.30p 127.59p 135.00p 4945968
11/06/2020 141.05p 141.70p 130.20p 134.85p 7495480
10/06/2020 150.20p 152.15p 142.61p 143.95p 4192558
09/06/2020 153.00p 156.65p 145.35p 149.00p 4943477
08/06/2020 151.80p 163.25p 148.05p 152.00p 12663001
05/06/2020 152.05p 153.95p 148.56p 153.80p 5641241
04/06/2020 149.00p 156.90p 146.21p 149.20p 5499936
03/06/2020 142.00p 149.45p 137.58p 149.40p 5669375
02/06/2020 142.30p 143.40p 139.00p 139.00p 3397229
01/06/2020 137.35p 141.30p 134.75p 141.30p 3872981
29/05/2020 136.95p 138.90p 129.20p 133.55p 4600132
28/05/2020 140.00p 141.55p 133.90p 139.10p 3825867
27/05/2020 135.35p 144.74p 133.95p 136.30p 6839166
26/05/2020 131.60p 135.30p 128.09p 134.65p 5026303
25/05/2020 129.00p 131.45p 124.60p 126.00p 4390318
22/05/2020 129.00p 131.45p 124.60p 126.00p 4390318
21/05/2020 126.80p 135.85p 123.65p 128.60p 6971834
20/05/2020 127.00p 134.00p 123.16p 126.00p 7396629
19/05/2020 121.30p 126.75p 118.45p 122.00p 5560813
18/05/2020 117.45p 121.02p 114.35p 116.80p 6357518
15/05/2020 108.80p 119.34p 108.80p 115.35p 8797620
14/05/2020 105.50p 107.90p 99.09p 106.75p 6044576
13/05/2020 112.00p 113.15p 106.57p 107.10p 3826992
12/05/2020 109.90p 112.55p 107.10p 111.95p 3257078
11/05/2020 113.00p 116.40p 108.70p 110.45p 3924523
08/05/2020 113.00p 114.81p 110.05p 111.75p 5896646
07/05/2020 113.00p 114.81p 110.05p 111.75p 5896646
06/05/2020 115.50p 117.55p 111.15p 111.20p 3635671
05/05/2020 119.25p 121.95p 111.10p 114.60p 3588707
04/05/2020 114.75p 118.30p 109.35p 116.80p 4621484
01/05/2020 113.00p 117.95p 105.78p 114.25p 3692716
30/04/2020 117.50p 124.00p 107.57p 114.10p 8093416
29/04/2020 108.05p 117.70p 107.25p 117.15p 6898811
28/04/2020 106.35p 111.03p 104.20p 106.45p 6834888
27/04/2020 95.34p 108.65p 95.34p 104.35p 8896215
24/04/2020 89.62p 93.64p 86.50p 92.60p 4312530
23/04/2020 93.50p 94.80p 86.88p 90.50p 7133682
22/04/2020 96.62p 98.50p 92.16p 93.26p 6082183
21/04/2020 98.72p 100.40p 95.34p 96.60p 3408222
20/04/2020 100.45p 103.00p 98.36p 100.40p 3583754
17/04/2020 99.62p 105.25p 97.00p 99.66p 6670615
16/04/2020 95.26p 101.47p 93.28p 97.42p 5048061
15/04/2020 101.00p 103.00p 90.24p 96.04p 8865355
14/04/2020 106.75p 112.63p 99.82p 100.50p 7631804
09/04/2020 96.50p 108.45p 96.50p 106.40p 8957133
08/04/2020 90.64p 95.76p 88.66p 94.46p 6851778
07/04/2020 82.16p 96.46p 82.15p 90.00p 13433455
06/04/2020 69.70p 82.76p 69.00p 79.90p 11893874
03/04/2020 65.44p 69.50p 63.84p 68.80p 6424248
02/04/2020 66.40p 68.82p 62.56p 64.14p 9249197
01/04/2020 65.48p 68.61p 62.51p 67.14p 9670915
31/03/2020 64.64p 69.72p 64.38p 68.14p 7205654
30/03/2020 65.24p 65.67p 53.89p 62.72p 9079681
27/03/2020 70.48p 70.78p 60.70p 64.36p 9304421
26/03/2020 72.00p 74.01p 66.27p 70.00p 13001464
25/03/2020 56.74p 73.39p 56.72p 70.50p 21096776
24/03/2020 45.79p 56.69p 42.35p 55.50p 14640526
23/03/2020 34.00p 44.75p 34.00p 41.38p 16666625
20/03/2020 40.00p 47.00p 37.07p 39.86p 28087502
19/03/2020 37.00p 42.11p 28.63p 36.70p 29539084
18/03/2020 48.58p 51.62p 36.70p 36.70p 20619550
17/03/2020 65.92p 71.82p 48.49p 48.49p 15766611
16/03/2020 79.84p 79.84p 55.68p 65.94p 15348873
13/03/2020 94.92p 97.95p 79.69p 88.56p 15261698
12/03/2020 113.50p 115.20p 90.78p 92.48p 13623389
11/03/2020 126.80p 130.45p 120.80p 121.95p 6235304
10/03/2020 130.45p 133.55p 124.40p 126.00p 6939822
09/03/2020 126.35p 138.10p 120.51p 128.00p 7249246
06/03/2020 132.50p 136.50p 127.50p 133.55p 5504331
05/03/2020 142.65p 143.00p 133.93p 133.95p 4886913
04/03/2020 145.80p 147.85p 139.15p 139.75p 5547602
03/03/2020 147.95p 149.95p 144.40p 146.30p 5699922
02/03/2020 149.55p 153.45p 138.35p 144.30p 5042087
28/02/2020 150.05p 157.50p 142.85p 148.85p 7274889
27/02/2020 168.60p 170.00p 155.45p 157.50p 6957016
26/02/2020 175.50p 177.75p 166.50p 172.00p 4857694
25/02/2020 186.00p 189.55p 176.60p 176.60p 3022005
24/02/2020 187.15p 188.55p 181.55p 186.15p 3687253
21/02/2020 192.00p 192.40p 187.20p 192.40p 5291416
20/02/2020 187.00p 191.50p 185.75p 189.80p 4462529
19/02/2020 182.90p 187.50p 181.65p 187.50p 3911175
18/02/2020 178.90p 181.75p 175.75p 180.65p 4392632
17/02/2020 180.00p 182.63p 180.00p 180.15p 1935187
14/02/2020 181.00p 184.80p 176.55p 180.80p 4999550
13/02/2020 195.80p 195.95p 180.10p 181.00p 6532890
12/02/2020 193.30p 196.05p 189.60p 196.05p 3777533
11/02/2020 183.25p 192.30p 180.05p 192.30p 7979031
10/02/2020 177.85p 181.20p 176.00p 178.45p 3782502
07/02/2020 170.00p 173.55p 169.30p 173.05p 2457819
06/02/2020 170.00p 173.50p 170.00p 170.35p 2205993
05/02/2020 175.00p 175.00p 170.45p 171.80p 2585046
04/02/2020 178.00p 178.00p 172.30p 173.05p 1335783
03/02/2020 177.10p 177.75p 171.70p 173.95p 6542046
31/01/2020 176.70p 177.40p 172.15p 172.90p 2082183
30/01/2020 178.70p 178.70p 172.89p 175.35p 1228926
29/01/2020 179.80p 182.75p 176.45p 176.95p 1582297
28/01/2020 173.55p 176.45p 172.57p 175.35p 864773
27/01/2020 176.90p 177.25p 172.15p 173.50p 1997289
24/01/2020 176.50p 180.00p 175.80p 176.95p 1953708
23/01/2020 177.00p 178.55p 175.55p 176.20p 2047031
22/01/2020 174.00p 179.70p 174.00p 177.00p 1653752
21/01/2020 183.00p 183.00p 175.75p 178.25p 2138953
20/01/2020 181.90p 182.95p 179.20p 179.40p 1982692
17/01/2020 187.40p 187.41p 181.55p 182.25p 3434762
16/01/2020 186.85p 190.00p 185.20p 187.85p 2170547
15/01/2020 182.40p 185.65p 178.45p 185.05p 3696163
14/01/2020 181.35p 185.30p 176.15p 181.40p 4015706
13/01/2020 194.05p 195.26p 183.87p 186.00p 3348536
10/01/2020 183.30p 186.15p 183.30p 184.35p 2199454
09/01/2020 186.60p 188.45p 185.00p 186.65p 2067664
08/01/2020 187.25p 189.15p 185.35p 188.15p 1258375
07/01/2020 185.15p 188.20p 184.20p 187.35p 1518826
06/01/2020 184.60p 186.35p 182.31p 185.10p 4692479
03/01/2020 191.70p 192.80p 185.05p 186.25p 2724697
02/01/2020 188.50p 195.35p 187.60p 195.35p 2538075
31/12/2019 185.50p 189.70p 185.50p 188.45p 514897
30/12/2019 184.85p 188.92p 182.61p 186.75p 1079652
27/12/2019 184.45p 185.60p 183.20p 185.60p 1037119
24/12/2019 184.25p 185.39p 179.16p 185.05p 324933
23/12/2019 180.00p 184.05p 178.11p 183.60p 841934
20/12/2019 181.00p 183.70p 177.15p 180.35p 4434045
19/12/2019 180.00p 183.85p 180.00p 181.60p 1111074
18/12/2019 183.30p 183.30p 177.50p 180.80p 1345736
17/12/2019 190.00p 190.00p 180.40p 180.60p 3650684
16/12/2019 182.70p 190.15p 179.25p 188.45p 5600381
13/12/2019 178.35p 185.95p 176.75p 182.70p 7423676
12/12/2019 166.15p 171.05p 163.45p 170.10p 3413172
11/12/2019 166.00p 168.90p 160.35p 164.55p 3854436
10/12/2019 168.00p 169.00p 164.65p 167.20p 2862129
09/12/2019 168.80p 170.70p 168.15p 168.60p 2897051
06/12/2019 171.30p 173.35p 169.25p 170.00p 2488177
05/12/2019 170.40p 171.05p 168.20p 170.00p 2882238
04/12/2019 175.35p 176.75p 168.55p 169.00p 4041797
03/12/2019 179.00p 179.85p 171.45p 171.95p 3331227
02/12/2019 178.70p 182.50p 178.70p 182.50p 2383054
29/11/2019 180.40p 182.30p 178.70p 178.70p 1612997
28/11/2019 180.00p 182.43p 179.35p 181.00p 2100768
27/11/2019 187.60p 187.60p 182.20p 183.65p 2599546
26/11/2019 185.00p 186.70p 184.05p 186.45p 3662373
25/11/2019 183.25p 186.35p 183.25p 185.70p 2337414
22/11/2019 181.35p 183.25p 179.95p 181.95p 1849165
21/11/2019 175.50p 183.50p 175.50p 181.80p 2160449
20/11/2019 178.25p 179.60p 175.50p 179.10p 1657410
19/11/2019 178.90p 182.35p 176.90p 177.05p 1739822
18/11/2019 174.10p 178.55p 174.10p 177.90p 1893172
15/11/2019 172.85p 176.80p 172.48p 175.25p 1624285
14/11/2019 173.00p 174.50p 170.15p 172.75p 2255964
13/11/2019 173.15p 174.80p 169.70p 172.55p 3869229
12/11/2019 173.80p 176.00p 171.85p 172.00p 2240956
11/11/2019 171.25p 176.60p 170.69p 174.60p 1732042
08/11/2019 170.85p 172.80p 167.95p 172.40p 2423227
07/11/2019 170.05p 172.15p 168.85p 170.75p 3067382
06/11/2019 174.10p 176.56p 167.90p 169.85p 4341883
05/11/2019 177.70p 178.69p 165.25p 173.90p 6651118
04/11/2019 201.50p 203.80p 172.35p 176.25p 8973520
01/11/2019 199.00p 203.20p 197.98p 201.80p 2562829
31/10/2019 195.90p 198.70p 194.50p 197.60p 2364106
30/10/2019 199.05p 199.05p 194.55p 195.15p 5388500
29/10/2019 199.55p 200.80p 197.35p 199.25p 1973280
28/10/2019 202.30p 202.30p 196.01p 200.10p 2311321
25/10/2019 202.10p 202.40p 197.40p 201.50p 1846775
24/10/2019 204.50p 205.40p 199.75p 200.90p 1703028
23/10/2019 200.10p 205.30p 199.90p 205.20p 2121393
22/10/2019 203.70p 205.62p 199.45p 202.60p 2583537
21/10/2019 201.80p 206.80p 200.97p 201.90p 2576273
18/10/2019 204.40p 205.60p 201.05p 202.00p 3907702
17/10/2019 203.00p 206.70p 198.90p 202.90p 3759470
16/10/2019 196.50p 203.60p 193.15p 201.80p 3645316
15/10/2019 200.00p 202.16p 192.65p 196.50p 5642348
14/10/2019 198.00p 199.25p 192.50p 199.10p 2585268
11/10/2019 193.25p 200.70p 189.68p 197.55p 4304105
10/10/2019 187.00p 193.30p 184.85p 193.30p 1823423
09/10/2019 185.65p 188.85p 184.80p 186.90p 2782088
08/10/2019 190.80p 192.80p 183.45p 185.05p 2562605
07/10/2019 194.45p 195.70p 188.75p 189.85p 1686832
04/10/2019 188.15p 193.90p 188.15p 193.45p 1383076
03/10/2019 192.25p 193.20p 188.90p 191.35p 2605904
02/10/2019 190.65p 198.00p 189.35p 192.95p 8410677
01/10/2019 186.35p 189.30p 185.20p 186.30p 1940614
30/09/2019 187.45p 188.40p 185.78p 187.65p 1706669

*Close Price adjusted for both dividends and splits