William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/12/2018 152.00p 154.65p 148.25p 151.85p 6108434
10/12/2018 157.15p 158.08p 151.85p 152.05p 4614357
07/12/2018 158.95p 160.70p 157.05p 157.25p 5146069
06/12/2018 160.05p 160.60p 154.60p 158.00p 8028942
05/12/2018 159.05p 163.00p 157.26p 162.65p 4997767
04/12/2018 164.45p 166.45p 158.10p 158.10p 8802524
03/12/2018 165.60p 167.45p 164.35p 166.10p 4001893
30/11/2018 164.45p 165.68p 161.00p 162.00p 6118134
29/11/2018 169.65p 171.83p 163.93p 164.75p 4045243
28/11/2018 169.60p 172.75p 168.70p 168.70p 4074584
27/11/2018 171.70p 173.00p 166.45p 170.00p 4390266
26/11/2018 175.10p 177.30p 171.50p 172.60p 2873404
23/11/2018 171.60p 173.10p 170.65p 172.40p 1390623
22/11/2018 173.85p 174.95p 170.30p 172.50p 3218967
21/11/2018 171.50p 175.65p 169.90p 172.25p 6443859
20/11/2018 177.35p 179.26p 170.50p 170.90p 3836250
19/11/2018 182.15p 184.65p 177.30p 177.35p 3515839
16/11/2018 181.50p 185.75p 180.15p 181.50p 5613927
15/11/2018 187.70p 190.80p 180.50p 182.00p 6510395
14/11/2018 185.95p 190.65p 183.80p 187.20p 6724836
13/11/2018 186.80p 188.35p 183.65p 185.85p 7146501
12/11/2018 196.90p 196.90p 186.25p 186.55p 4868667
09/11/2018 195.55p 198.85p 193.15p 193.60p 4345141
08/11/2018 195.00p 198.45p 193.45p 197.70p 6087271
07/11/2018 200.70p 202.95p 190.10p 194.25p 8564457
06/11/2018 196.00p 209.80p 194.45p 200.70p 17445240
05/11/2018 223.60p 224.55p 213.60p 213.60p 5366688
02/11/2018 222.40p 225.10p 218.00p 221.10p 5493673
01/11/2018 210.20p 221.90p 209.80p 219.00p 4827084
31/10/2018 219.30p 226.10p 209.90p 210.20p 10836071
30/10/2018 209.10p 212.30p 204.20p 208.00p 6212595
29/10/2018 199.05p 206.30p 198.65p 205.00p 4729477
26/10/2018 198.50p 199.95p 194.60p 199.00p 5875333
25/10/2018 191.95p 201.00p 191.95p 200.00p 6243014
24/10/2018 204.80p 206.40p 199.05p 199.05p 6076547
23/10/2018 218.00p 218.84p 203.90p 203.90p 9587118
22/10/2018 227.00p 228.70p 218.70p 218.70p 4696913
19/10/2018 231.00p 231.90p 222.90p 226.60p 3932682
18/10/2018 231.40p 233.90p 230.00p 230.00p 2318844
17/10/2018 232.70p 237.80p 230.40p 231.60p 2043487
16/10/2018 232.00p 234.80p 229.60p 233.00p 4112467
15/10/2018 229.30p 235.30p 228.67p 233.70p 2710201
12/10/2018 235.10p 238.40p 231.10p 231.50p 4077575
11/10/2018 230.50p 236.50p 227.90p 233.30p 4341719
10/10/2018 238.90p 240.10p 232.40p 232.70p 3883276
09/10/2018 238.00p 239.30p 236.10p 237.60p 3666811
08/10/2018 243.30p 244.63p 237.10p 237.30p 1845866
05/10/2018 243.80p 243.80p 241.60p 241.60p 2202285
04/10/2018 248.80p 248.90p 242.20p 243.30p 3744360
03/10/2018 250.60p 252.39p 249.61p 249.90p 3283508
02/10/2018 253.80p 253.80p 250.40p 250.40p 1675408
01/10/2018 252.40p 257.00p 251.50p 254.60p 2479953
28/09/2018 254.60p 255.22p 250.10p 252.10p 2254895
27/09/2018 257.50p 257.50p 251.40p 255.90p 2619361
26/09/2018 259.90p 263.00p 256.00p 256.20p 3273127
25/09/2018 260.00p 261.70p 256.50p 256.50p 3188005
24/09/2018 263.60p 265.00p 260.40p 260.80p 1673481
21/09/2018 263.00p 265.10p 262.40p 262.60p 7377028
20/09/2018 266.70p 266.70p 263.50p 264.10p 2908343
19/09/2018 263.30p 266.50p 262.60p 265.30p 2647274
18/09/2018 261.00p 265.50p 260.00p 265.50p 3288677
17/09/2018 262.80p 263.60p 258.60p 261.90p 3254917
14/09/2018 265.00p 265.00p 261.30p 264.50p 2024288
13/09/2018 261.80p 264.50p 260.40p 263.50p 2564524
12/09/2018 256.40p 263.60p 252.50p 263.60p 3043241
11/09/2018 255.40p 256.50p 253.55p 256.50p 1924204
10/09/2018 252.00p 256.90p 251.40p 255.50p 4725139
07/09/2018 260.10p 260.30p 251.10p 251.10p 4683784
06/09/2018 260.30p 261.30p 257.20p 259.50p 2941742
05/09/2018 251.00p 264.80p 251.00p 260.50p 10849921
04/09/2018 254.50p 255.30p 246.90p 248.50p 2784909
03/09/2018 258.30p 258.90p 253.80p 253.80p 1753785
31/08/2018 256.40p 258.00p 254.70p 257.60p 4914685
30/08/2018 255.10p 256.90p 251.60p 255.10p 2492296
29/08/2018 256.80p 256.80p 251.90p 254.10p 3906526
28/08/2018 259.70p 261.70p 254.60p 254.90p 2997993
24/08/2018 254.80p 258.40p 253.90p 258.00p 3634246
23/08/2018 251.00p 255.39p 251.00p 254.60p 2525317
22/08/2018 255.10p 255.90p 251.30p 251.80p 2656609
21/08/2018 256.00p 257.39p 255.00p 255.90p 2832564
20/08/2018 255.00p 257.60p 254.63p 255.60p 3044836
17/08/2018 256.30p 256.90p 252.10p 254.30p 2762306
16/08/2018 258.30p 259.80p 255.60p 256.30p 2062022
15/08/2018 258.00p 262.00p 257.40p 258.10p 3613143
14/08/2018 261.50p 262.50p 258.10p 258.10p 3824044
13/08/2018 264.10p 264.90p 261.00p 261.40p 4580228
10/08/2018 265.60p 266.50p 262.70p 264.70p 3949511
09/08/2018 268.70p 271.07p 265.40p 267.10p 4727975
08/08/2018 270.20p 274.20p 267.80p 269.50p 5575916
07/08/2018 272.30p 275.90p 267.40p 270.90p 8475598
06/08/2018 277.00p 279.82p 261.60p 270.00p 9929952
03/08/2018 287.00p 289.80p 261.70p 268.60p 20986948
02/08/2018 297.40p 297.96p 292.30p 292.30p 4248709
01/08/2018 296.90p 301.89p 296.90p 297.00p 4344255
31/07/2018 297.00p 300.00p 295.30p 297.50p 3460707
30/07/2018 297.90p 302.10p 295.10p 295.50p 3053696
27/07/2018 306.50p 307.00p 296.60p 297.90p 3352382
26/07/2018 293.90p 302.70p 292.40p 300.20p 5259821
25/07/2018 296.40p 299.10p 292.50p 294.30p 2188858
24/07/2018 293.20p 299.50p 291.60p 296.90p 3595864
23/07/2018 297.10p 297.90p 290.70p 291.70p 3161581
20/07/2018 297.50p 302.20p 295.10p 297.00p 2992985
19/07/2018 302.30p 302.60p 294.60p 296.90p 2629916
18/07/2018 304.60p 305.80p 300.90p 303.20p 1654052
17/07/2018 300.30p 304.30p 300.00p 302.50p 1732789
16/07/2018 299.00p 302.80p 296.30p 301.50p 3020332
13/07/2018 302.50p 303.60p 299.20p 299.20p 3956661
12/07/2018 299.90p 301.30p 298.70p 300.20p 2228154
11/07/2018 297.20p 297.60p 292.60p 296.00p 2356754
10/07/2018 293.20p 300.50p 292.70p 299.30p 3163148
09/07/2018 299.60p 299.70p 292.10p 294.40p 3069996
06/07/2018 300.20p 303.10p 297.20p 298.00p 1779341
05/07/2018 298.10p 302.00p 298.10p 300.50p 3288881
04/07/2018 298.50p 299.20p 297.00p 298.30p 1699608
03/07/2018 296.80p 301.30p 296.10p 300.00p 3310958
02/07/2018 302.00p 305.30p 296.70p 296.70p 2576564
29/06/2018 303.70p 306.70p 302.20p 303.40p 2199167
28/06/2018 303.20p 307.59p 302.00p 303.30p 2069887
27/06/2018 303.70p 306.70p 300.53p 304.00p 2236529
26/06/2018 300.70p 307.60p 299.30p 303.40p 2390499
25/06/2018 304.00p 307.40p 300.30p 300.30p 2778242
22/06/2018 305.70p 309.00p 305.10p 306.00p 3564425
21/06/2018 311.60p 311.60p 303.30p 304.70p 2780147
20/06/2018 308.90p 310.70p 307.30p 310.40p 2292714
19/06/2018 311.00p 314.20p 307.40p 307.40p 3042633
18/06/2018 305.90p 313.10p 305.40p 312.60p 2391102
15/06/2018 313.00p 315.10p 304.70p 304.70p 6403349
14/06/2018 306.40p 313.20p 304.80p 311.50p 2938777
13/06/2018 307.40p 309.80p 306.60p 307.70p 3108813
12/06/2018 312.00p 312.00p 307.20p 307.40p 4761220
11/06/2018 310.10p 314.00p 310.00p 310.80p 1993114
08/06/2018 312.60p 312.60p 309.60p 309.80p 2632297
07/06/2018 319.00p 321.30p 311.70p 313.00p 4896664
06/06/2018 324.10p 326.40p 322.00p 322.30p 3516786
05/06/2018 323.30p 327.40p 322.00p 323.50p 3954596
04/06/2018 323.70p 325.90p 322.30p 324.10p 2848971
01/06/2018 320.70p 324.62p 320.20p 323.00p 3224183
31/05/2018 324.40p 328.90p 318.30p 320.00p 6289498
30/05/2018 327.00p 328.10p 323.00p 324.20p 6672200
29/05/2018 327.50p 331.00p 326.40p 327.00p 4840929
25/05/2018 324.00p 330.30p 324.00p 328.90p 3221133
24/05/2018 327.00p 328.00p 323.80p 324.40p 3088829
23/05/2018 328.90p 329.90p 326.30p 327.00p 3253919
22/05/2018 333.40p 333.70p 327.80p 329.70p 5255938
21/05/2018 331.80p 335.90p 326.80p 332.90p 3725421
18/05/2018 332.90p 332.90p 324.70p 331.30p 8723859
17/05/2018 292.00p 334.00p 288.30p 330.80p 16236545
16/05/2018 313.40p 318.60p 310.10p 317.50p 5092216
15/05/2018 313.40p 316.80p 306.70p 314.00p 15642128
14/05/2018 283.70p 314.00p 276.20p 313.10p 20149696
11/05/2018 284.00p 286.00p 281.90p 282.80p 2548106
10/05/2018 283.00p 287.50p 280.00p 284.10p 4332968
09/05/2018 280.10p 282.00p 277.10p 281.50p 3571417
08/05/2018 281.00p 286.30p 277.12p 280.60p 5648608
04/05/2018 285.70p 285.70p 278.80p 278.90p 9796315
03/05/2018 289.50p 292.40p 283.70p 283.70p 4858310
02/05/2018 294.90p 294.90p 287.60p 289.00p 4402454
01/05/2018 292.70p 295.30p 291.78p 295.10p 3050342
30/04/2018 290.00p 293.90p 289.40p 292.80p 4305348
27/04/2018 293.80p 295.78p 289.70p 290.90p 4497728
26/04/2018 288.90p 294.80p 287.10p 294.00p 5622634
25/04/2018 293.00p 300.00p 288.10p 296.10p 7171959
24/04/2018 305.00p 305.00p 279.00p 293.40p 34458364
23/04/2018 335.70p 339.80p 334.90p 336.10p 5775150
20/04/2018 335.10p 335.83p 332.40p 335.10p 4223445
19/04/2018 334.70p 336.10p 331.90p 334.20p 4589899
18/04/2018 332.40p 337.80p 332.40p 334.30p 5311942
17/04/2018 329.80p 331.50p 329.80p 330.00p 6832572
16/04/2018 329.70p 332.30p 329.00p 329.80p 2485282
13/04/2018 330.90p 331.90p 328.50p 330.00p 2306337
12/04/2018 326.70p 331.10p 325.70p 330.50p 2662215
11/04/2018 329.40p 330.80p 325.30p 327.20p 2458728
10/04/2018 327.70p 331.20p 327.50p 330.60p 3196452
09/04/2018 325.00p 327.30p 323.87p 326.30p 1740251
06/04/2018 328.00p 328.00p 323.30p 324.00p 2367655
05/04/2018 324.70p 331.00p 322.60p 327.80p 2896707
04/04/2018 328.00p 331.90p 323.40p 324.00p 3529004
03/04/2018 328.70p 330.80p 325.90p 328.50p 4051523
29/03/2018 325.50p 331.10p 325.50p 330.30p 3684501
28/03/2018 328.30p 331.20p 324.00p 326.60p 3047543
27/03/2018 327.10p 329.00p 322.00p 329.00p 2999582
26/03/2018 330.70p 332.30p 322.70p 323.90p 3562056
23/03/2018 329.00p 331.90p 323.90p 330.00p 4235947
22/03/2018 327.20p 332.40p 325.19p 330.60p 4372569
21/03/2018 331.10p 331.10p 323.60p 328.10p 3860823
20/03/2018 335.00p 336.50p 328.70p 331.40p 5770186
19/03/2018 330.80p 339.70p 330.10p 334.00p 10153744
16/03/2018 317.80p 322.90p 317.20p 320.50p 8668382
15/03/2018 324.70p 324.70p 317.30p 320.00p 3982441
14/03/2018 323.50p 325.70p 321.50p 323.80p 4186340
13/03/2018 330.60p 330.60p 323.20p 324.10p 3810843
12/03/2018 332.20p 333.50p 328.70p 330.60p 2440093
09/03/2018 326.50p 331.90p 326.50p 331.70p 3455751
08/03/2018 325.30p 326.90p 323.00p 326.50p 3106083
07/03/2018 324.00p 324.60p 319.60p 324.60p 4578493
06/03/2018 318.10p 327.00p 316.90p 324.60p 8468903
05/03/2018 317.50p 317.50p 312.50p 316.00p 3976861
02/03/2018 317.60p 320.40p 314.00p 315.30p 4010286
01/03/2018 327.90p 330.70p 318.60p 318.60p 4557115
28/02/2018 331.80p 334.80p 328.50p 328.50p 3909987

*Close Price adjusted for both dividends and splits