William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/05/2017 288.30p 290.20p 285.20p 288.00p 4656741
15/05/2017 295.00p 295.10p 288.04p 289.50p 3954762
12/05/2017 294.90p 296.50p 292.80p 293.70p 1450748
11/05/2017 301.50p 301.50p 293.36p 294.50p 5664162
10/05/2017 301.20p 304.10p 299.40p 301.40p 3823167
09/05/2017 307.00p 308.50p 299.10p 302.20p 5425212
08/05/2017 295.20p 301.00p 293.30p 300.20p 6793255
05/05/2017 291.30p 295.00p 291.30p 294.30p 3745339
04/05/2017 296.60p 297.06p 288.70p 294.10p 4584112
03/05/2017 299.00p 300.00p 295.70p 296.40p 3037411
02/05/2017 294.20p 298.50p 293.20p 298.20p 3759897
28/04/2017 293.00p 295.30p 291.50p 293.50p 4337143
27/04/2017 293.30p 294.20p 291.10p 293.00p 3864710
26/04/2017 302.40p 302.70p 299.60p 301.00p 3911681
25/04/2017 304.60p 304.70p 301.50p 302.20p 4256062
24/04/2017 299.00p 302.40p 296.10p 302.30p 4109051
21/04/2017 297.30p 298.30p 292.30p 292.70p 3982032
20/04/2017 303.10p 303.90p 297.10p 297.20p 4020404
19/04/2017 300.80p 304.60p 300.40p 302.70p 3688297
18/04/2017 303.70p 304.40p 298.50p 299.90p 5959184
13/04/2017 298.00p 303.60p 297.10p 303.60p 4862412
12/04/2017 295.10p 298.90p 293.90p 298.40p 4310878
11/04/2017 294.00p 295.60p 292.60p 294.90p 2856831
10/04/2017 295.70p 295.70p 293.30p 294.00p 2388385
07/04/2017 292.80p 295.40p 290.30p 294.70p 5624309
06/04/2017 286.20p 292.60p 284.90p 292.50p 4064099
05/04/2017 286.80p 286.80p 284.80p 286.00p 4061263
04/04/2017 285.20p 288.00p 285.00p 286.10p 4383269
03/04/2017 290.10p 291.00p 284.90p 285.60p 4303929
31/03/2017 285.70p 290.80p 285.70p 290.80p 5400130
30/03/2017 288.70p 289.00p 285.50p 287.20p 3023724
29/03/2017 286.30p 288.20p 285.00p 287.80p 3186004
28/03/2017 289.70p 290.00p 285.80p 286.90p 4187178
27/03/2017 285.70p 288.00p 285.00p 288.00p 4397230
24/03/2017 289.30p 293.30p 287.80p 287.80p 6589009
23/03/2017 281.30p 291.07p 280.50p 289.00p 7018889
22/03/2017 280.00p 285.10p 279.10p 280.80p 7487263
21/03/2017 280.70p 281.40p 279.20p 280.10p 3339149
20/03/2017 280.20p 280.90p 278.40p 280.00p 4089834
17/03/2017 274.90p 280.20p 273.25p 280.20p 8909211
16/03/2017 271.60p 276.30p 269.70p 274.70p 6409756
15/03/2017 270.30p 272.00p 269.50p 270.10p 2810750
14/03/2017 271.90p 273.90p 269.70p 271.70p 4020502
13/03/2017 272.60p 273.20p 268.00p 270.60p 2842454
10/03/2017 270.70p 273.90p 269.20p 272.30p 7287506
09/03/2017 263.00p 269.80p 261.00p 269.60p 6856593
08/03/2017 260.00p 263.00p 258.99p 262.20p 5022973
07/03/2017 262.50p 264.30p 259.96p 260.00p 7661976
06/03/2017 260.40p 263.30p 259.20p 262.30p 3201117
03/03/2017 264.00p 264.00p 259.60p 260.10p 4143794
02/03/2017 263.70p 265.07p 261.10p 264.10p 3431447
01/03/2017 263.90p 264.80p 256.30p 264.00p 6032690
28/02/2017 264.00p 265.30p 261.50p 263.90p 5211040
27/02/2017 269.40p 270.30p 264.40p 265.30p 5404876
24/02/2017 272.00p 276.00p 259.66p 268.50p 7860881
23/02/2017 260.60p 262.36p 258.60p 261.90p 3956840
22/02/2017 261.90p 264.40p 258.50p 259.50p 3233324
21/02/2017 263.60p 265.90p 261.80p 262.60p 1762225
20/02/2017 262.40p 266.27p 260.10p 264.40p 2383087
17/02/2017 263.60p 264.00p 259.80p 262.40p 2821444
16/02/2017 264.50p 266.70p 261.50p 263.00p 2899807
15/02/2017 267.00p 268.60p 261.70p 264.30p 6057182
14/02/2017 270.20p 272.02p 269.00p 272.00p 3851208
13/02/2017 276.00p 277.30p 269.60p 270.90p 4462039
10/02/2017 277.20p 278.00p 271.50p 273.60p 3542339
09/02/2017 273.70p 277.40p 272.87p 277.30p 2774622
08/02/2017 271.30p 274.80p 269.30p 273.20p 3791409
07/02/2017 269.60p 274.52p 269.60p 272.60p 5508367
06/02/2017 274.50p 275.20p 266.40p 270.00p 3726806
03/02/2017 271.10p 277.50p 270.60p 275.50p 4972066
02/02/2017 262.60p 270.60p 262.60p 268.50p 9112650
01/02/2017 260.50p 265.80p 260.13p 263.50p 5764911
31/01/2017 258.00p 262.70p 253.20p 258.90p 19493404
30/01/2017 260.70p 260.70p 255.86p 259.50p 1994248
27/01/2017 261.20p 262.40p 258.70p 261.00p 3188129
26/01/2017 263.60p 264.27p 259.95p 261.00p 2145449
25/01/2017 262.10p 266.00p 258.60p 264.00p 3239903
24/01/2017 271.00p 272.00p 260.80p 261.00p 5434234
23/01/2017 278.70p 280.40p 274.40p 276.80p 2677839
20/01/2017 281.70p 282.50p 277.94p 280.40p 2740864
19/01/2017 287.10p 287.10p 282.00p 282.50p 2444442
18/01/2017 285.00p 287.40p 282.40p 287.40p 2904528
17/01/2017 285.00p 285.50p 281.80p 283.80p 2836317
16/01/2017 285.50p 288.63p 283.23p 285.10p 1837039
13/01/2017 286.80p 288.00p 283.50p 286.10p 3005481
12/01/2017 289.00p 289.10p 283.80p 284.90p 2884215
11/01/2017 292.30p 294.00p 289.60p 289.60p 1923359
10/01/2017 294.30p 294.30p 290.00p 292.60p 1994964
09/01/2017 290.00p 294.80p 285.20p 291.60p 4539836
06/01/2017 298.30p 299.40p 294.60p 297.70p 1439418
05/01/2017 292.90p 300.82p 292.29p 300.00p 3156704
04/01/2017 293.80p 295.90p 290.90p 291.90p 2238591
03/01/2017 291.70p 296.50p 289.90p 294.50p 2208620
30/12/2016 295.80p 296.20p 290.20p 290.20p 1090501
29/12/2016 295.20p 297.40p 291.70p 296.80p 1239088
28/12/2016 295.10p 298.00p 294.20p 296.10p 1794899
23/12/2016 294.30p 297.20p 294.30p 297.10p 566064
22/12/2016 292.10p 298.10p 292.10p 295.50p 1674067
21/12/2016 293.10p 298.00p 289.10p 292.40p 2878795
20/12/2016 297.30p 300.20p 293.00p 294.80p 2723283
19/12/2016 297.90p 299.20p 295.30p 297.30p 1927965
16/12/2016 296.80p 299.40p 294.30p 298.30p 4073408
15/12/2016 289.90p 296.70p 289.10p 296.50p 3114337
14/12/2016 287.30p 292.70p 286.50p 290.80p 3056451
13/12/2016 286.10p 291.40p 284.00p 287.10p 2514613
12/12/2016 285.30p 291.00p 284.90p 287.50p 2902726
09/12/2016 291.80p 294.30p 287.30p 290.30p 3199149
08/12/2016 303.60p 303.60p 283.60p 292.70p 9461591
07/12/2016 299.90p 312.80p 298.90p 311.50p 6810113
06/12/2016 295.50p 302.80p 295.50p 301.40p 3341643
05/12/2016 300.30p 301.19p 295.30p 297.00p 4069210
02/12/2016 298.60p 302.30p 298.00p 301.00p 2653973
01/12/2016 299.80p 301.90p 297.90p 301.00p 2343631
30/11/2016 302.80p 303.40p 297.70p 301.30p 7556320
29/11/2016 296.40p 305.26p 296.40p 302.10p 3834177
28/11/2016 297.90p 298.50p 292.60p 296.90p 1604868
25/11/2016 298.70p 301.10p 298.49p 300.20p 1384885
24/11/2016 296.50p 300.10p 296.50p 299.20p 1408973
23/11/2016 296.00p 299.50p 293.92p 296.20p 2670889
22/11/2016 294.60p 296.26p 292.90p 295.50p 1685808
21/11/2016 292.40p 293.80p 289.90p 291.90p 2285018
18/11/2016 294.60p 296.00p 292.60p 293.30p 2836575
17/11/2016 290.50p 294.07p 290.20p 292.60p 1863820
16/11/2016 293.80p 297.60p 289.00p 289.70p 2471947
15/11/2016 290.40p 294.20p 289.50p 293.40p 2914462
14/11/2016 288.70p 293.70p 280.40p 287.80p 6291292
11/11/2016 280.60p 286.30p 280.00p 283.60p 2926661
10/11/2016 289.50p 293.90p 281.10p 282.90p 3058267
09/11/2016 285.00p 294.60p 284.10p 292.00p 2509761
08/11/2016 295.30p 295.80p 289.90p 291.00p 3272237
07/11/2016 292.50p 295.48p 288.40p 292.60p 2148906
04/11/2016 294.80p 294.90p 287.40p 289.20p 2281084
03/11/2016 293.20p 299.00p 292.40p 295.20p 2189913
02/11/2016 292.40p 296.52p 291.00p 294.90p 2256871
01/11/2016 297.70p 298.40p 292.20p 298.40p 2078473
31/10/2016 296.70p 297.57p 292.30p 295.80p 3241692
28/10/2016 292.10p 298.11p 288.10p 296.40p 2532363
27/10/2016 290.10p 293.10p 286.00p 292.60p 2272786
26/10/2016 287.70p 292.20p 284.50p 289.70p 2755251
25/10/2016 288.60p 290.83p 286.77p 289.30p 2860746
24/10/2016 294.40p 295.40p 287.20p 288.10p 3603277
21/10/2016 300.10p 300.20p 293.30p 294.70p 3047362
20/10/2016 297.10p 298.20p 294.70p 297.90p 3424014
19/10/2016 303.10p 312.00p 298.70p 299.40p 4473767
18/10/2016 310.00p 315.10p 303.90p 304.60p 5126891
17/10/2016 311.70p 313.97p 303.80p 304.90p 3911808
14/10/2016 301.40p 315.80p 297.97p 313.40p 8216074
13/10/2016 297.40p 306.61p 293.95p 299.00p 2952451
12/10/2016 306.60p 306.80p 298.10p 298.50p 3890735
11/10/2016 299.90p 308.20p 299.50p 306.30p 5964782
10/10/2016 312.00p 313.65p 297.90p 302.80p 13867192
07/10/2016 304.00p 304.10p 294.40p 294.60p 6073482
06/10/2016 306.10p 311.10p 306.00p 307.70p 3560671
05/10/2016 309.00p 311.70p 305.47p 305.50p 3784049
04/10/2016 308.10p 315.80p 308.10p 310.10p 4513490
03/10/2016 305.30p 310.58p 303.80p 310.00p 2550492
30/09/2016 300.40p 305.30p 296.40p 304.20p 2320671
29/09/2016 305.10p 308.52p 299.40p 300.40p 1780476
28/09/2016 299.90p 310.10p 299.90p 307.80p 2183450
27/09/2016 302.20p 302.60p 295.40p 298.50p 2647688
26/09/2016 302.80p 305.10p 297.20p 298.80p 2410124
23/09/2016 300.30p 304.60p 296.80p 304.60p 2497074
22/09/2016 303.00p 303.60p 298.00p 301.00p 3265608
21/09/2016 305.10p 307.60p 297.90p 300.20p 1937561
20/09/2016 300.50p 306.40p 298.50p 304.10p 3692666
19/09/2016 303.20p 306.50p 300.70p 301.50p 1856191
16/09/2016 299.40p 306.20p 298.90p 301.50p 4580316
15/09/2016 296.40p 301.40p 295.70p 299.90p 1698955
14/09/2016 300.80p 300.90p 296.86p 298.00p 1951396
13/09/2016 305.20p 306.50p 296.50p 297.80p 3562143
12/09/2016 306.30p 307.90p 300.70p 303.00p 4402928
09/09/2016 318.20p 319.20p 308.60p 310.30p 1887713
08/09/2016 317.10p 320.90p 315.00p 318.80p 2794819
07/09/2016 317.70p 318.60p 307.60p 316.20p 2916961
06/09/2016 319.30p 322.40p 317.30p 318.60p 1949300
05/09/2016 322.50p 322.90p 318.80p 320.60p 1160714
02/09/2016 325.00p 325.00p 317.40p 320.70p 2423120
01/09/2016 319.80p 326.50p 317.70p 322.80p 2091294
31/08/2016 320.70p 324.80p 315.40p 318.20p 4064706
30/08/2016 324.80p 324.80p 319.40p 320.30p 2636741
26/08/2016 325.30p 326.90p 322.69p 324.20p 2521043
25/08/2016 328.10p 330.60p 324.00p 325.00p 2210009
24/08/2016 333.00p 336.50p 328.10p 328.80p 2679488
23/08/2016 326.50p 338.80p 322.98p 332.70p 6228050
22/08/2016 319.00p 325.00p 313.60p 325.00p 5343074
19/08/2016 308.50p 322.60p 308.35p 314.90p 8267975
18/08/2016 309.00p 311.90p 293.00p 303.10p 7908141
17/08/2016 303.20p 309.60p 299.00p 307.80p 7485833
16/08/2016 313.40p 316.60p 299.90p 303.60p 13021838
15/08/2016 336.00p 336.00p 312.50p 312.50p 11712213
12/08/2016 329.40p 334.20p 323.00p 333.70p 3495451
11/08/2016 326.00p 333.40p 319.30p 328.90p 9180413
10/08/2016 324.90p 332.20p 320.70p 324.50p 4638089
09/08/2016 323.00p 351.40p 319.00p 329.00p 14416217
08/08/2016 317.40p 329.10p 316.00p 327.40p 6396685
05/08/2016 316.50p 317.08p 305.20p 317.00p 4477448
04/08/2016 314.30p 315.90p 309.40p 313.30p 3016859
03/08/2016 301.70p 313.90p 300.10p 313.90p 3429669
02/08/2016 309.60p 310.94p 301.00p 301.90p 4810924
01/08/2016 321.20p 321.40p 309.70p 310.00p 3617250

*Close Price adjusted for both dividends and splits