William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/02/2018 333.40p 335.40p 331.70p 332.90p 4402279
26/02/2018 333.00p 335.30p 330.20p 331.50p 3360509
23/02/2018 326.60p 335.50p 321.80p 333.50p 7622951
22/02/2018 332.90p 336.20p 329.30p 331.10p 3278778
21/02/2018 328.40p 335.20p 328.05p 334.20p 8686467
20/02/2018 324.00p 330.20p 322.90p 328.50p 4955419
19/02/2018 323.10p 326.80p 321.97p 323.90p 2393919
16/02/2018 318.60p 322.10p 316.90p 322.00p 3189794
15/02/2018 319.30p 321.10p 316.76p 318.50p 3131169
14/02/2018 318.00p 320.80p 317.00p 319.00p 2974631
13/02/2018 314.00p 320.50p 312.00p 317.50p 2777677
12/02/2018 313.00p 315.90p 311.30p 313.50p 4129220
09/02/2018 310.40p 314.60p 309.53p 311.20p 3854234
08/02/2018 309.50p 316.30p 309.10p 310.00p 4338776
07/02/2018 312.90p 312.90p 308.50p 309.70p 5646971
06/02/2018 303.90p 311.10p 302.40p 309.00p 5180301
05/02/2018 314.40p 315.00p 311.40p 312.30p 4873548
02/02/2018 319.70p 319.70p 314.40p 315.00p 2369711
01/02/2018 315.40p 321.40p 313.00p 319.60p 4212752
31/01/2018 311.80p 313.40p 308.50p 310.00p 3940608
30/01/2018 307.80p 313.90p 305.10p 311.00p 4259008
29/01/2018 308.30p 313.30p 306.70p 308.60p 3985563
26/01/2018 303.60p 312.10p 303.00p 306.10p 7854240
25/01/2018 303.50p 305.40p 301.40p 303.20p 4687291
24/01/2018 307.90p 307.90p 301.60p 302.90p 4087837
23/01/2018 297.80p 307.00p 296.60p 299.00p 8686784
22/01/2018 300.00p 300.40p 285.10p 297.20p 14327329
19/01/2018 333.80p 337.20p 332.70p 336.30p 2517186
18/01/2018 336.70p 337.50p 332.30p 333.90p 2368947
17/01/2018 334.90p 338.10p 332.70p 335.80p 7097823
16/01/2018 335.60p 341.10p 335.10p 338.00p 4624481
15/01/2018 340.00p 341.30p 332.20p 335.00p 2990688
12/01/2018 335.30p 337.20p 331.40p 335.30p 4698943
11/01/2018 338.70p 345.00p 334.00p 335.10p 8973093
10/01/2018 329.20p 333.60p 327.10p 332.20p 4211520
09/01/2018 328.50p 330.39p 325.90p 327.70p 2908770
08/01/2018 330.30p 331.00p 325.60p 328.50p 2418617
05/01/2018 321.60p 330.90p 319.60p 329.30p 4810825
04/01/2018 319.40p 320.95p 317.00p 320.40p 4584097
03/01/2018 320.80p 321.10p 318.00p 319.90p 4700249
02/01/2018 323.20p 324.80p 319.40p 320.00p 3232511
29/12/2017 320.50p 322.60p 319.90p 322.00p 940762
28/12/2017 315.30p 320.90p 315.30p 319.80p 1182697
27/12/2017 311.80p 317.20p 311.80p 316.00p 1640846
22/12/2017 315.00p 316.60p 311.10p 314.70p 916802
21/12/2017 313.90p 317.90p 313.19p 314.80p 2200475
20/12/2017 316.60p 317.60p 313.00p 315.00p 3151837
19/12/2017 312.50p 316.80p 312.30p 313.60p 3863273
18/12/2017 313.20p 317.30p 312.80p 313.30p 3274670
15/12/2017 312.60p 314.30p 310.90p 312.00p 5326818
14/12/2017 310.40p 316.00p 307.90p 313.00p 4420956
13/12/2017 308.40p 311.50p 306.00p 309.60p 3512209
12/12/2017 314.90p 314.90p 305.00p 309.40p 5525225
11/12/2017 312.30p 315.70p 310.50p 313.90p 4388630
08/12/2017 312.80p 316.00p 307.90p 311.10p 5747433
07/12/2017 298.00p 316.10p 296.30p 315.00p 10642962
06/12/2017 289.00p 292.10p 287.90p 291.40p 4165324
05/12/2017 295.40p 295.40p 290.40p 290.70p 2707794
04/12/2017 293.40p 295.60p 290.40p 295.00p 2970142
01/12/2017 288.40p 293.80p 287.00p 290.40p 3024632
30/11/2017 291.90p 293.80p 286.70p 288.80p 4098084
29/11/2017 289.20p 294.90p 288.44p 292.80p 4229068
28/11/2017 284.10p 291.30p 282.70p 289.20p 5279023
27/11/2017 281.00p 284.80p 280.00p 283.00p 2435338
24/11/2017 284.30p 287.00p 279.30p 282.10p 4904012
23/11/2017 278.50p 305.00p 276.31p 283.80p 8768156
22/11/2017 276.50p 280.60p 273.30p 278.00p 4033859
21/11/2017 274.00p 279.20p 273.00p 276.90p 4905511
20/11/2017 275.40p 277.90p 270.40p 274.10p 4695976
17/11/2017 277.10p 278.40p 272.71p 276.00p 2951056
16/11/2017 279.80p 281.10p 274.00p 278.10p 3909215
15/11/2017 271.30p 274.50p 267.40p 273.30p 5231789
14/11/2017 268.70p 271.30p 267.20p 271.30p 2204629
13/11/2017 268.70p 270.60p 265.10p 268.90p 2338472
10/11/2017 273.50p 273.90p 266.70p 269.80p 2766627
09/11/2017 273.00p 273.20p 271.20p 272.20p 2957370
08/11/2017 271.90p 274.00p 267.10p 273.70p 2734709
07/11/2017 267.70p 273.90p 266.80p 272.10p 5126177
06/11/2017 261.60p 261.97p 258.70p 260.80p 1192997
03/11/2017 260.30p 261.60p 258.03p 260.90p 1385113
02/11/2017 258.80p 261.00p 257.20p 260.40p 6390227
01/11/2017 260.60p 262.50p 256.80p 258.10p 3251617
31/10/2017 252.70p 261.60p 252.28p 258.40p 5243765
30/10/2017 248.10p 252.90p 246.50p 252.50p 6895188
27/10/2017 243.90p 249.00p 243.14p 249.00p 2562145
26/10/2017 244.00p 245.40p 239.90p 243.60p 2826705
25/10/2017 247.20p 248.10p 245.10p 246.30p 3117482
24/10/2017 248.00p 249.32p 246.30p 246.90p 3895689
23/10/2017 249.10p 250.90p 247.80p 248.00p 2441579
20/10/2017 252.10p 253.12p 249.20p 249.50p 2593667
19/10/2017 255.00p 255.00p 250.70p 251.80p 1878636
18/10/2017 254.50p 256.70p 252.40p 255.10p 1580621
17/10/2017 251.80p 254.00p 250.20p 253.40p 1861106
16/10/2017 256.30p 256.30p 251.20p 251.80p 8454542
13/10/2017 255.90p 258.30p 254.40p 255.10p 1514412
12/10/2017 255.80p 258.00p 253.50p 257.10p 1604258
11/10/2017 254.20p 256.30p 253.50p 254.90p 1284217
10/10/2017 254.10p 255.60p 253.20p 254.40p 1691381
09/10/2017 256.00p 258.70p 254.30p 254.70p 1553886
06/10/2017 253.00p 256.60p 252.40p 255.30p 1513261
05/10/2017 254.70p 257.40p 252.60p 252.90p 1776893
04/10/2017 256.10p 257.00p 251.20p 255.30p 3059558
03/10/2017 251.60p 252.60p 249.30p 251.80p 1988455
02/10/2017 250.60p 253.80p 250.20p 251.20p 1574569
29/09/2017 250.80p 253.30p 250.50p 252.40p 1850992
28/09/2017 250.50p 251.10p 248.50p 250.70p 3196464
27/09/2017 250.90p 251.50p 249.00p 250.30p 1539342
26/09/2017 253.00p 253.00p 249.90p 250.60p 2522916
25/09/2017 247.20p 253.80p 246.70p 253.20p 2460587
22/09/2017 243.80p 249.30p 241.90p 248.60p 2697381
21/09/2017 247.00p 247.00p 244.40p 245.20p 2316722
20/09/2017 245.00p 248.80p 243.50p 247.00p 2924704
19/09/2017 246.10p 246.30p 243.20p 244.90p 2010786
18/09/2017 248.40p 248.40p 245.60p 246.40p 2187019
15/09/2017 249.70p 252.50p 246.00p 247.60p 10313544
14/09/2017 246.60p 251.20p 244.90p 250.90p 3737834
13/09/2017 245.60p 246.70p 243.70p 246.20p 3204607
12/09/2017 243.20p 245.90p 240.50p 245.00p 2845113
11/09/2017 243.90p 245.80p 242.50p 243.10p 2155681
08/09/2017 242.70p 243.30p 240.20p 243.20p 3131986
07/09/2017 244.20p 245.00p 242.40p 244.20p 2094363
06/09/2017 243.60p 245.10p 241.70p 244.00p 2694322
05/09/2017 247.70p 247.70p 243.80p 244.10p 1578751
04/09/2017 243.80p 246.00p 242.90p 244.00p 2021966
01/09/2017 247.70p 249.00p 244.80p 246.00p 3155251
31/08/2017 244.50p 247.60p 243.80p 247.60p 3042447
30/08/2017 246.30p 246.60p 244.00p 245.00p 2077004
29/08/2017 247.20p 247.20p 242.00p 245.30p 3836667
25/08/2017 247.40p 251.10p 246.40p 248.80p 3718982
24/08/2017 246.50p 250.50p 245.50p 247.40p 4570447
23/08/2017 247.00p 248.90p 243.10p 244.10p 3308371
22/08/2017 239.70p 245.70p 239.10p 244.50p 4032412
21/08/2017 240.00p 241.20p 239.90p 240.00p 2514447
18/08/2017 243.80p 243.80p 240.00p 240.20p 3372307
17/08/2017 245.80p 246.30p 242.50p 244.50p 3386760
16/08/2017 243.50p 246.70p 241.00p 246.40p 2795087
15/08/2017 245.40p 246.90p 241.90p 243.70p 3706676
14/08/2017 248.60p 248.60p 244.40p 246.80p 3846133
11/08/2017 251.50p 252.50p 247.00p 248.10p 3340132
10/08/2017 254.80p 256.40p 251.40p 252.00p 3978279
09/08/2017 255.00p 258.00p 252.00p 254.00p 3773200
08/08/2017 263.00p 263.30p 255.20p 256.10p 5925027
07/08/2017 265.80p 267.80p 261.10p 262.60p 4377279
04/08/2017 263.30p 266.90p 262.30p 265.30p 3091899
03/08/2017 270.00p 271.10p 260.80p 263.00p 6390206
02/08/2017 258.00p 284.10p 258.00p 268.00p 12368790
01/08/2017 250.90p 252.60p 247.70p 252.60p 4468099
31/07/2017 252.10p 252.10p 248.40p 250.50p 4067081
28/07/2017 252.80p 253.10p 249.30p 251.40p 3396462
27/07/2017 249.70p 254.50p 249.30p 253.50p 3235892
26/07/2017 247.90p 250.30p 247.90p 250.20p 2623177
25/07/2017 245.40p 247.90p 244.40p 247.70p 2472653
24/07/2017 248.80p 248.90p 245.00p 246.60p 3817136
21/07/2017 249.20p 250.00p 246.00p 249.50p 3552806
20/07/2017 248.00p 249.90p 247.30p 248.70p 2594594
19/07/2017 247.50p 248.40p 243.80p 247.80p 2900262
18/07/2017 247.60p 249.70p 244.80p 248.20p 3022427
17/07/2017 246.70p 249.20p 246.10p 247.50p 2856752
14/07/2017 249.80p 251.00p 244.20p 247.10p 3402235
13/07/2017 249.10p 251.30p 246.80p 250.00p 5615781
12/07/2017 251.70p 252.00p 247.30p 248.40p 3744738
11/07/2017 253.40p 254.70p 250.50p 250.90p 3723707
10/07/2017 254.70p 254.90p 253.50p 253.60p 3642626
07/07/2017 253.00p 254.90p 252.80p 254.50p 2295571
06/07/2017 254.50p 255.00p 253.30p 253.80p 3582559
05/07/2017 253.80p 255.10p 251.60p 255.00p 2673055
04/07/2017 254.10p 254.90p 252.50p 254.50p 2661856
03/07/2017 253.50p 255.80p 253.20p 253.90p 4234082
30/06/2017 252.30p 254.90p 250.90p 254.20p 4762316
29/06/2017 254.60p 256.00p 251.80p 253.10p 4222981
28/06/2017 253.00p 260.70p 253.00p 254.50p 9050374
27/06/2017 261.30p 261.40p 249.80p 250.70p 7261722
26/06/2017 275.10p 275.10p 262.40p 262.40p 4980009
23/06/2017 274.10p 274.90p 270.80p 274.50p 2039003
22/06/2017 276.10p 276.10p 272.90p 273.30p 2108876
21/06/2017 275.10p 276.30p 272.30p 275.70p 3547020
20/06/2017 274.50p 277.50p 273.90p 274.60p 2280038
19/06/2017 275.20p 276.20p 273.50p 273.80p 2402258
16/06/2017 272.90p 274.90p 272.20p 274.40p 5865866
15/06/2017 277.10p 278.60p 268.90p 273.70p 3461523
14/06/2017 278.80p 280.30p 275.60p 278.30p 3858215
13/06/2017 275.20p 278.80p 273.10p 278.50p 4109254
12/06/2017 277.50p 279.30p 273.20p 274.50p 3135490
09/06/2017 283.70p 284.00p 276.80p 277.90p 4027210
08/06/2017 285.60p 285.60p 282.00p 285.00p 3705700
07/06/2017 277.50p 284.70p 277.50p 284.70p 6319334
06/06/2017 280.80p 281.20p 276.60p 278.60p 3691377
05/06/2017 286.00p 287.20p 281.00p 281.80p 2351871
02/06/2017 289.60p 291.90p 286.60p 286.70p 3222798
01/06/2017 286.90p 290.60p 285.76p 289.00p 7360296
31/05/2017 291.30p 291.70p 284.60p 287.30p 71370704
30/05/2017 287.20p 293.20p 286.10p 292.00p 5761357
26/05/2017 285.30p 287.90p 283.90p 286.10p 3283093
25/05/2017 285.60p 287.20p 283.50p 285.50p 2715300
24/05/2017 284.70p 285.40p 283.00p 284.80p 2917228
23/05/2017 288.80p 289.10p 284.30p 284.80p 3978668
22/05/2017 287.70p 290.70p 286.80p 288.90p 3204833
19/05/2017 289.30p 290.50p 286.60p 289.80p 4043410
18/05/2017 287.30p 292.30p 287.10p 290.30p 3223106
17/05/2017 287.90p 289.40p 285.10p 289.00p 3943110

*Close Price adjusted for both dividends and splits