William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/09/2019 185.45p 188.15p 183.70p 188.15p 2336739
26/09/2019 184.60p 185.40p 182.45p 183.85p 1675902
25/09/2019 185.80p 185.80p 181.90p 183.40p 2379763
24/09/2019 183.85p 188.70p 183.60p 186.00p 3300149
23/09/2019 192.00p 193.05p 181.15p 184.55p 4211173
20/09/2019 182.55p 191.35p 182.00p 189.90p 8525332
19/09/2019 183.00p 186.06p 181.85p 183.80p 1872626
18/09/2019 183.60p 184.95p 181.23p 184.70p 4790167
17/09/2019 186.50p 186.80p 182.75p 182.75p 2437780
16/09/2019 186.00p 187.10p 183.35p 186.00p 2569996
13/09/2019 188.65p 189.60p 186.95p 186.95p 3339926
12/09/2019 188.80p 189.40p 185.15p 187.70p 4548284
11/09/2019 181.40p 188.80p 180.93p 188.80p 5406631
10/09/2019 177.90p 181.30p 177.46p 180.05p 3797627
09/09/2019 178.05p 179.38p 176.28p 177.30p 3139863
06/09/2019 181.25p 181.25p 175.95p 178.00p 3474561
05/09/2019 179.95p 182.29p 176.50p 181.15p 3949881
04/09/2019 182.10p 183.95p 178.55p 180.00p 2749684
03/09/2019 179.25p 181.05p 175.60p 180.30p 5846228
02/09/2019 179.00p 181.30p 178.65p 180.10p 3254001
30/08/2019 178.30p 179.67p 176.00p 178.20p 2917240
29/08/2019 168.45p 179.30p 166.85p 178.30p 5045538
28/08/2019 163.45p 169.40p 162.00p 168.00p 4447112
27/08/2019 163.75p 164.80p 161.65p 163.05p 2510046
23/08/2019 165.90p 167.65p 163.15p 163.55p 2914864
22/08/2019 161.70p 165.10p 160.70p 164.85p 2719861
21/08/2019 160.40p 161.95p 157.35p 161.10p 2492581
20/08/2019 158.75p 161.05p 157.90p 158.95p 3608610
19/08/2019 152.50p 160.15p 152.10p 159.30p 3541256
16/08/2019 151.65p 152.60p 149.00p 152.40p 2760506
15/08/2019 151.30p 160.10p 147.30p 148.55p 4304486
14/08/2019 155.95p 157.20p 148.55p 149.15p 3404784
13/08/2019 158.10p 158.10p 153.80p 155.30p 2789736
12/08/2019 157.00p 160.95p 154.15p 158.00p 3513704
09/08/2019 152.60p 157.65p 152.60p 156.25p 3771706
08/08/2019 145.10p 147.75p 143.75p 146.75p 2403278
07/08/2019 140.25p 144.55p 138.15p 144.55p 3929558
06/08/2019 138.80p 143.15p 138.05p 139.25p 2105811
05/08/2019 144.00p 144.80p 138.14p 138.80p 2835746
02/08/2019 147.70p 148.00p 144.10p 145.35p 2163912
01/08/2019 153.45p 153.45p 146.74p 150.80p 3201725
31/07/2019 154.75p 156.10p 152.15p 152.55p 2495146
30/07/2019 160.70p 160.70p 154.15p 155.30p 2583427
29/07/2019 159.45p 161.90p 158.85p 159.35p 1565801
26/07/2019 159.35p 160.85p 159.00p 159.75p 1324950
25/07/2019 163.80p 164.65p 156.50p 158.90p 3618741
24/07/2019 163.75p 164.05p 161.30p 162.55p 1360333
23/07/2019 165.45p 165.45p 161.95p 163.30p 2107381
22/07/2019 162.30p 165.75p 162.30p 164.30p 1680534
19/07/2019 162.50p 164.47p 161.75p 163.70p 1378587
18/07/2019 160.45p 163.15p 159.30p 162.20p 1995108
17/07/2019 165.05p 165.05p 159.90p 162.40p 2704798
16/07/2019 163.55p 163.80p 160.80p 163.55p 1836807
15/07/2019 161.50p 163.80p 160.65p 163.30p 2481391
12/07/2019 162.25p 163.20p 160.90p 161.50p 1806704
11/07/2019 161.55p 162.35p 158.20p 161.05p 1721279
10/07/2019 161.50p 163.20p 160.70p 161.50p 1659598
09/07/2019 163.70p 165.30p 160.10p 161.50p 1730964
08/07/2019 164.00p 167.15p 162.40p 163.10p 3279364
05/07/2019 164.95p 166.80p 163.15p 163.95p 1925603
04/07/2019 164.00p 165.15p 162.80p 164.40p 3745108
03/07/2019 157.85p 165.38p 156.30p 163.70p 5410245
02/07/2019 158.30p 158.30p 153.40p 156.70p 2424095
01/07/2019 157.10p 157.75p 154.60p 156.85p 2310934
28/06/2019 155.85p 158.20p 154.40p 154.55p 3444483
27/06/2019 149.95p 153.40p 149.95p 153.10p 2751429
26/06/2019 148.70p 151.40p 148.30p 150.50p 3172745
25/06/2019 145.00p 153.25p 144.85p 148.00p 3744117
24/06/2019 146.25p 149.00p 142.10p 145.20p 4244389
21/06/2019 143.30p 145.20p 141.45p 145.20p 13616531
20/06/2019 142.30p 147.65p 141.85p 143.40p 4055716
19/06/2019 138.45p 144.42p 138.45p 141.10p 3765022
18/06/2019 138.70p 140.20p 135.15p 138.75p 3686183
17/06/2019 141.30p 142.30p 138.10p 139.20p 3746225
14/06/2019 144.50p 145.50p 140.50p 140.50p 3599292
13/06/2019 145.65p 145.90p 141.92p 144.00p 2860497
12/06/2019 144.50p 146.20p 144.00p 145.40p 4830735
11/06/2019 146.35p 146.85p 144.55p 145.90p 2778551
10/06/2019 143.25p 146.40p 143.10p 145.45p 2147463
07/06/2019 141.95p 144.80p 140.95p 143.10p 3543617
06/06/2019 139.80p 142.25p 138.45p 141.70p 3909371
05/06/2019 137.00p 141.45p 137.00p 139.90p 3972533
04/06/2019 130.80p 138.50p 129.70p 136.95p 3901333
03/06/2019 134.90p 140.00p 128.41p 132.65p 7513174
31/05/2019 133.90p 134.55p 131.15p 134.05p 2334661
30/05/2019 133.65p 134.20p 132.05p 134.05p 2274524
29/05/2019 132.65p 134.38p 132.25p 133.40p 2601283
28/05/2019 132.60p 136.30p 131.55p 134.05p 3796417
24/05/2019 131.50p 133.65p 131.00p 132.30p 1484426
23/05/2019 134.60p 135.05p 130.34p 133.40p 2649225
22/05/2019 138.05p 138.90p 134.50p 135.65p 3201556
21/05/2019 137.35p 139.70p 136.85p 138.70p 2144590
20/05/2019 135.55p 137.80p 134.20p 136.30p 3826492
17/05/2019 135.40p 137.75p 135.35p 137.20p 2261696
16/05/2019 135.10p 137.30p 130.70p 137.30p 3371876
15/05/2019 143.20p 143.50p 133.90p 134.65p 7088068
14/05/2019 137.70p 138.30p 136.15p 138.30p 2869722
13/05/2019 143.35p 143.35p 136.25p 136.80p 2987589
10/05/2019 141.75p 144.80p 140.25p 142.70p 3827239
09/05/2019 150.00p 150.00p 139.40p 141.30p 5669958
08/05/2019 153.90p 153.90p 148.15p 149.65p 2456816
07/05/2019 155.30p 155.30p 148.21p 151.35p 5518118
03/05/2019 157.20p 157.20p 153.90p 155.40p 1555426
02/05/2019 162.05p 162.05p 155.65p 156.65p 2880518
01/05/2019 161.25p 161.70p 160.00p 161.10p 1210334
30/04/2019 165.00p 166.00p 159.60p 160.70p 4738213
29/04/2019 159.45p 166.75p 158.75p 163.85p 3363707
26/04/2019 160.05p 160.90p 157.05p 160.65p 2172399
25/04/2019 163.90p 167.60p 159.65p 159.65p 3006730
24/04/2019 165.60p 169.20p 165.60p 169.20p 3107008
23/04/2019 167.25p 169.43p 163.60p 167.10p 3223474
18/04/2019 165.35p 167.65p 163.00p 167.25p 1917150
17/04/2019 167.80p 169.30p 164.80p 166.30p 2166765
16/04/2019 166.15p 168.76p 165.40p 167.00p 1884176
15/04/2019 168.70p 168.70p 163.50p 165.25p 2670356
12/04/2019 164.30p 169.40p 161.30p 168.15p 4787345
11/04/2019 156.75p 163.85p 156.75p 161.30p 3878424
10/04/2019 159.30p 160.05p 156.15p 157.10p 3443587
09/04/2019 160.75p 162.45p 158.05p 158.05p 2651690
08/04/2019 164.75p 166.35p 161.05p 161.25p 2183556
05/04/2019 165.90p 165.90p 162.97p 164.00p 1686443
04/04/2019 163.95p 165.90p 162.05p 163.15p 2850347
03/04/2019 161.90p 165.55p 160.30p 163.70p 2992413
02/04/2019 161.05p 162.30p 159.70p 161.90p 2271538
01/04/2019 160.60p 163.03p 157.50p 160.60p 4974903
29/03/2019 157.35p 161.30p 152.80p 160.55p 5640027
28/03/2019 152.25p 156.45p 152.25p 155.35p 3206741
27/03/2019 150.45p 157.60p 150.45p 156.30p 5067963
26/03/2019 148.10p 152.55p 148.10p 150.90p 4165944
25/03/2019 152.45p 152.45p 148.50p 149.50p 2429167
22/03/2019 156.10p 156.65p 150.30p 151.90p 3407900
21/03/2019 156.10p 158.40p 154.40p 155.55p 3089541
20/03/2019 159.95p 160.80p 155.50p 156.10p 2760998
19/03/2019 157.75p 160.05p 157.75p 159.80p 2323952
18/03/2019 156.65p 161.55p 156.65p 158.90p 4384066
15/03/2019 152.10p 158.30p 152.10p 158.30p 13740834
14/03/2019 152.00p 155.50p 151.20p 152.60p 4193842
13/03/2019 151.20p 152.80p 149.05p 152.25p 4177873
12/03/2019 157.10p 158.40p 151.15p 151.15p 6612278
11/03/2019 160.10p 162.50p 155.65p 156.35p 4156896
08/03/2019 165.00p 165.25p 155.80p 159.40p 5200484
07/03/2019 174.90p 175.20p 163.65p 164.40p 3952095
06/03/2019 172.80p 174.60p 171.40p 174.00p 5395365
05/03/2019 178.05p 180.08p 171.60p 172.65p 5962086
04/03/2019 186.55p 187.05p 176.22p 179.20p 3771346
01/03/2019 183.40p 190.40p 181.75p 183.45p 5682806
28/02/2019 187.25p 188.90p 183.15p 187.55p 4983995
27/02/2019 187.25p 187.25p 182.30p 185.80p 4668446
26/02/2019 184.00p 186.05p 182.65p 186.05p 2803804
25/02/2019 185.00p 185.00p 181.75p 184.15p 5487764
22/02/2019 184.20p 187.65p 183.65p 183.75p 2945673
21/02/2019 183.95p 183.95p 180.35p 182.80p 3199806
20/02/2019 174.60p 183.95p 173.05p 183.95p 7193581
19/02/2019 175.70p 176.20p 171.15p 174.00p 3433514
18/02/2019 175.65p 177.25p 173.20p 176.40p 2056904
15/02/2019 175.50p 176.85p 172.89p 173.60p 2745180
14/02/2019 177.05p 178.60p 174.65p 174.95p 1952625
13/02/2019 174.50p 178.40p 174.50p 177.60p 1417116
12/02/2019 178.90p 181.39p 173.80p 175.00p 3928413
11/02/2019 180.65p 180.65p 175.75p 176.85p 2901343
08/02/2019 178.70p 180.15p 175.25p 177.95p 3677637
07/02/2019 185.40p 186.16p 177.75p 179.60p 3360482
06/02/2019 182.00p 185.75p 180.53p 184.40p 2069310
05/02/2019 182.90p 182.90p 179.55p 182.45p 3227777
04/02/2019 186.95p 189.25p 180.04p 181.75p 3365028
01/02/2019 176.65p 180.40p 175.70p 180.15p 3259826
31/01/2019 178.35p 181.35p 174.80p 176.20p 4821646
30/01/2019 178.75p 180.10p 176.00p 179.30p 3363532
29/01/2019 174.00p 180.05p 171.70p 178.00p 5281281
28/01/2019 172.50p 175.50p 172.20p 173.15p 2772679
25/01/2019 175.80p 175.80p 172.25p 172.80p 2333597
24/01/2019 172.55p 176.50p 169.40p 174.90p 3889561
23/01/2019 173.35p 177.80p 172.95p 175.85p 4072952
22/01/2019 172.70p 176.55p 172.20p 175.30p 3081790
21/01/2019 177.00p 177.00p 165.85p 172.90p 7463852
18/01/2019 173.70p 177.00p 173.50p 175.80p 6383726
17/01/2019 175.50p 176.20p 169.30p 173.05p 4301577
16/01/2019 165.00p 172.05p 164.21p 170.65p 5641402
15/01/2019 165.30p 169.15p 161.30p 163.70p 15285107
14/01/2019 170.10p 170.33p 165.45p 168.55p 3125596
11/01/2019 171.95p 172.95p 170.10p 172.00p 2644957
10/01/2019 171.00p 173.45p 168.75p 171.00p 5190775
09/01/2019 170.95p 172.75p 169.25p 170.80p 2824263
08/01/2019 166.60p 171.25p 165.10p 168.95p 2874863
07/01/2019 162.80p 169.25p 160.35p 166.65p 3978974
04/01/2019 160.85p 164.45p 159.50p 163.45p 4537481
03/01/2019 157.00p 166.40p 156.95p 158.10p 4634903
02/01/2019 156.40p 159.65p 151.35p 158.30p 3481158
31/12/2018 158.75p 158.75p 154.55p 155.00p 606873
28/12/2018 154.90p 158.85p 154.90p 158.20p 3357263
27/12/2018 153.65p 157.55p 153.30p 155.00p 3628824
24/12/2018 153.55p 155.10p 152.67p 154.20p 688162
21/12/2018 154.00p 156.65p 152.27p 155.20p 8099879
20/12/2018 155.45p 157.62p 152.80p 154.85p 3440802
19/12/2018 154.85p 159.40p 154.85p 155.90p 3094303
18/12/2018 156.65p 162.50p 154.05p 155.75p 6730346
17/12/2018 162.45p 162.45p 153.65p 158.70p 7451568
14/12/2018 155.55p 164.95p 155.35p 160.90p 5246784
13/12/2018 156.85p 164.70p 154.95p 156.85p 4825768
12/12/2018 152.30p 157.75p 150.65p 157.25p 5989096

*Close Price adjusted for both dividends and splits