William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/10/2015 337.60p 344.38p 335.30p 337.50p 2204943
13/10/2015 344.20p 345.80p 337.20p 339.70p 2577780
12/10/2015 348.70p 349.60p 342.30p 344.60p 1479592
09/10/2015 352.00p 352.60p 347.40p 348.80p 2203940
08/10/2015 348.00p 352.30p 346.20p 350.00p 2512580
07/10/2015 350.60p 350.90p 346.00p 346.90p 2968615
06/10/2015 352.00p 354.70p 349.80p 350.40p 3388529
05/10/2015 353.40p 353.60p 350.99p 352.60p 3082023
02/10/2015 351.90p 352.90p 347.80p 349.20p 1367371
01/10/2015 352.70p 354.00p 347.60p 349.50p 2250425
30/09/2015 349.80p 350.80p 348.90p 350.80p 2037710
29/09/2015 345.90p 350.10p 342.90p 345.30p 1494616
28/09/2015 351.20p 352.70p 348.70p 348.70p 1518298
25/09/2015 353.50p 355.10p 349.60p 352.40p 1594377
24/09/2015 351.10p 352.80p 348.80p 349.50p 1934456
23/09/2015 346.50p 351.40p 345.90p 349.80p 1616054
22/09/2015 351.20p 352.16p 346.60p 347.20p 2541032
21/09/2015 348.00p 352.10p 348.00p 350.10p 1212363
18/09/2015 352.20p 355.20p 350.00p 350.50p 2685839
17/09/2015 355.30p 355.40p 352.70p 353.90p 1731584
16/09/2015 352.90p 355.50p 351.80p 353.20p 1409926
15/09/2015 351.20p 352.20p 349.11p 351.30p 2580331
14/09/2015 351.90p 355.00p 349.30p 349.30p 1709169
11/09/2015 349.90p 353.60p 349.90p 350.80p 1739158
10/09/2015 353.00p 353.00p 345.60p 349.80p 2989024
09/09/2015 360.60p 361.11p 356.10p 356.70p 2308477
08/09/2015 355.70p 358.10p 354.20p 355.80p 1312735
07/09/2015 356.90p 358.00p 351.30p 353.20p 1176821
04/09/2015 353.20p 356.50p 348.80p 354.10p 3089550
03/09/2015 356.60p 358.80p 353.23p 354.30p 2447214
02/09/2015 354.40p 356.00p 351.70p 354.00p 2766572
01/09/2015 357.60p 357.90p 352.50p 354.00p 3965359
28/08/2015 360.30p 360.30p 355.40p 360.00p 3664041
27/08/2015 361.40p 361.40p 356.60p 359.70p 3245409
26/08/2015 363.00p 363.00p 347.50p 355.90p 5618070
25/08/2015 361.60p 367.50p 360.20p 366.70p 3071993
24/08/2015 359.40p 362.10p 352.50p 358.80p 2794866
21/08/2015 367.30p 370.50p 366.40p 366.40p 2378310
20/08/2015 375.70p 378.10p 369.64p 371.70p 1903705
19/08/2015 382.60p 383.10p 378.70p 378.70p 1928254
18/08/2015 383.30p 386.60p 379.00p 382.70p 2949821
17/08/2015 381.50p 381.50p 371.60p 376.10p 1903670
14/08/2015 376.70p 382.30p 376.20p 380.00p 1850897
13/08/2015 380.40p 380.70p 371.10p 376.20p 3386756
12/08/2015 377.60p 382.87p 374.50p 376.70p 3558568
11/08/2015 381.40p 381.50p 376.70p 379.40p 3106756
10/08/2015 381.70p 384.68p 377.30p 380.90p 3755029
07/08/2015 397.10p 399.00p 376.96p 384.30p 9381770
06/08/2015 405.80p 411.76p 404.00p 410.90p 3539635
05/08/2015 401.00p 405.33p 398.10p 405.30p 2945012
04/08/2015 400.50p 403.60p 397.60p 399.40p 2509059
03/08/2015 403.10p 404.31p 398.80p 401.80p 3135558
31/07/2015 405.30p 405.60p 401.00p 404.90p 3005494
30/07/2015 401.60p 404.50p 400.60p 403.30p 3067140
29/07/2015 397.20p 404.50p 396.30p 401.30p 3356292
28/07/2015 391.70p 395.80p 390.70p 394.80p 1580857
27/07/2015 388.90p 391.80p 384.40p 388.90p 2137819
24/07/2015 403.40p 404.80p 388.20p 388.70p 3843090
23/07/2015 400.80p 404.50p 398.60p 404.40p 2194254
22/07/2015 399.60p 401.10p 395.00p 397.80p 1911890
21/07/2015 403.90p 404.10p 396.40p 401.40p 1634084
20/07/2015 403.00p 405.00p 400.50p 401.70p 1652697
17/07/2015 401.20p 404.80p 400.50p 402.20p 1859346
16/07/2015 400.90p 403.30p 398.30p 401.30p 2030975
15/07/2015 392.90p 399.97p 391.90p 398.20p 3111741
14/07/2015 390.10p 393.40p 387.50p 392.20p 2934737
13/07/2015 392.20p 400.70p 392.20p 398.80p 2306662
10/07/2015 390.00p 391.80p 387.60p 389.20p 1850543
09/07/2015 387.50p 390.10p 383.30p 384.70p 3633237
08/07/2015 389.50p 390.60p 384.31p 385.50p 3133808
07/07/2015 391.60p 392.80p 387.60p 388.00p 2751226
06/07/2015 392.90p 394.54p 389.50p 389.70p 2643013
03/07/2015 395.70p 398.60p 393.90p 394.60p 2057043
02/07/2015 402.10p 406.90p 395.70p 397.00p 3197924
01/07/2015 399.90p 408.90p 397.80p 403.10p 3178224
30/06/2015 401.10p 405.80p 398.60p 403.10p 2409005
29/06/2015 400.90p 405.44p 397.60p 402.90p 2170145
26/06/2015 412.30p 412.60p 407.20p 407.80p 1292654
25/06/2015 411.10p 413.90p 409.00p 412.80p 1680337
24/06/2015 413.60p 413.90p 409.30p 411.50p 2468220
23/06/2015 412.70p 414.70p 409.00p 412.80p 2879207
22/06/2015 410.00p 410.80p 403.00p 406.90p 2232170
19/06/2015 401.80p 404.50p 399.50p 403.70p 2869279
18/06/2015 406.90p 406.90p 399.20p 400.80p 4343582
17/06/2015 407.60p 410.60p 404.98p 407.30p 2748419
16/06/2015 409.70p 410.90p 406.70p 408.00p 2903767
15/06/2015 415.40p 415.40p 407.80p 408.80p 2870771
12/06/2015 419.40p 422.80p 416.10p 417.60p 2716444
11/06/2015 416.00p 423.90p 415.00p 419.80p 3481012
10/06/2015 424.00p 424.00p 415.90p 416.50p 5672869
09/06/2015 423.00p 424.70p 419.30p 423.50p 2587326
08/06/2015 423.00p 432.10p 422.35p 423.40p 5259427
05/06/2015 421.70p 423.50p 420.10p 421.90p 4372042
04/06/2015 424.00p 425.90p 420.60p 423.10p 4226849
03/06/2015 422.00p 426.33p 418.90p 422.00p 3728685
02/06/2015 421.10p 422.70p 418.30p 421.00p 3013059
01/06/2015 421.90p 423.60p 416.70p 418.10p 3072765
29/05/2015 424.60p 427.10p 420.10p 420.90p 3771079
28/05/2015 422.50p 426.90p 421.60p 425.30p 2275573
27/05/2015 420.20p 426.60p 420.20p 425.20p 4303446
26/05/2015 418.50p 424.20p 415.89p 420.20p 4768076
22/05/2015 415.10p 418.90p 413.00p 416.70p 3375925
21/05/2015 412.40p 415.50p 411.70p 415.20p 3096494
20/05/2015 407.00p 415.60p 406.00p 412.40p 4574975
19/05/2015 400.40p 406.70p 400.40p 405.90p 4886662
18/05/2015 395.00p 402.90p 395.00p 400.40p 3476705
15/05/2015 389.20p 396.70p 389.20p 395.80p 2925557
14/05/2015 389.60p 391.80p 384.80p 389.20p 2919040
13/05/2015 383.10p 389.30p 382.40p 389.30p 4104606
12/05/2015 389.80p 389.80p 381.20p 381.80p 5919575
11/05/2015 395.80p 398.90p 389.00p 390.30p 4739528
08/05/2015 400.00p 402.00p 387.50p 395.90p 9566179
07/05/2015 367.50p 376.13p 363.40p 374.40p 4877784
06/05/2015 369.70p 372.10p 365.50p 367.40p 4562353
05/05/2015 368.70p 375.70p 366.20p 370.50p 5209934
01/05/2015 359.80p 364.10p 358.50p 363.40p 1853012
30/04/2015 363.80p 365.00p 351.90p 361.20p 4959679
29/04/2015 369.80p 373.30p 365.80p 366.70p 3403920
28/04/2015 367.90p 379.09p 362.50p 368.20p 3773964
27/04/2015 368.80p 372.41p 363.20p 369.90p 3841555
24/04/2015 363.00p 368.50p 360.40p 366.70p 4151295
23/04/2015 363.40p 369.00p 353.90p 361.20p 7704083
22/04/2015 378.00p 378.50p 371.50p 372.30p 3031530
21/04/2015 376.30p 382.80p 374.20p 376.60p 2247398
20/04/2015 372.40p 377.00p 370.70p 374.10p 1959545
17/04/2015 377.30p 377.70p 370.30p 371.50p 2481985
16/04/2015 379.60p 379.85p 372.90p 377.00p 2005560
15/04/2015 382.80p 382.80p 378.70p 378.70p 2733697
14/04/2015 386.00p 386.00p 378.90p 381.20p 2641942
13/04/2015 391.40p 391.40p 380.20p 385.90p 4037102
10/04/2015 390.00p 393.79p 387.80p 390.60p 2524927
09/04/2015 379.80p 390.00p 378.30p 390.00p 2420098
08/04/2015 378.40p 380.90p 376.00p 377.60p 2378574
07/04/2015 378.70p 381.80p 375.20p 378.00p 2353764
02/04/2015 372.20p 374.90p 369.50p 374.80p 2236288
01/04/2015 369.30p 376.50p 368.80p 371.80p 6137795
31/03/2015 373.00p 379.20p 370.10p 370.90p 2556901
30/03/2015 374.50p 377.30p 372.40p 373.50p 4932158
27/03/2015 379.00p 380.50p 372.60p 373.50p 3954262
26/03/2015 385.90p 386.50p 373.50p 377.90p 3071269
25/03/2015 393.00p 394.30p 387.80p 388.10p 1681092
24/03/2015 391.30p 395.80p 389.74p 393.50p 2485929
23/03/2015 393.60p 395.70p 388.60p 391.80p 2266930
20/03/2015 398.00p 404.30p 391.40p 394.20p 4166930
19/03/2015 386.60p 393.70p 386.60p 393.40p 2984813
18/03/2015 381.90p 389.20p 380.50p 388.60p 2475608
17/03/2015 381.40p 384.00p 377.80p 382.90p 2182192
16/03/2015 378.30p 381.20p 375.90p 380.50p 2404304
13/03/2015 374.60p 377.40p 372.30p 377.10p 2561364
12/03/2015 371.70p 375.20p 368.80p 373.00p 3300888
11/03/2015 374.10p 375.80p 368.20p 369.20p 4084062
10/03/2015 380.40p 380.70p 372.20p 373.60p 5735634
09/03/2015 383.40p 383.40p 378.00p 379.50p 6332961
06/03/2015 389.00p 392.00p 382.80p 383.90p 3061865
05/03/2015 376.50p 387.60p 374.03p 387.00p 6095622
04/03/2015 382.80p 382.80p 374.00p 376.60p 4348064
03/03/2015 380.50p 384.30p 377.50p 380.60p 3503370
02/03/2015 376.60p 380.40p 374.40p 379.00p 4122386
27/02/2015 391.10p 391.10p 365.70p 377.70p 6613618
26/02/2015 391.20p 391.20p 388.10p 390.50p 4286167
25/02/2015 393.30p 394.70p 387.00p 389.20p 3263540
24/02/2015 396.70p 397.22p 393.20p 394.90p 2242217
23/02/2015 396.80p 397.70p 391.60p 397.00p 4096542
20/02/2015 389.00p 396.40p 389.00p 396.40p 2437022
19/02/2015 381.60p 393.20p 378.96p 390.90p 3326900
18/02/2015 387.50p 391.00p 386.40p 390.80p 1261117
17/02/2015 383.60p 389.30p 382.00p 387.70p 1627104
16/02/2015 388.00p 389.70p 382.30p 385.60p 2060352
13/02/2015 383.00p 385.20p 381.90p 382.70p 2037693
12/02/2015 385.70p 385.70p 381.50p 383.00p 3760533
11/02/2015 377.40p 388.20p 375.23p 384.50p 4214984
10/02/2015 388.80p 388.80p 370.10p 377.40p 6253895
09/02/2015 388.00p 389.60p 384.20p 389.60p 2706831
06/02/2015 379.30p 390.10p 378.20p 388.90p 2872785
05/02/2015 379.40p 386.00p 379.10p 381.70p 2262975
04/02/2015 383.30p 384.20p 378.50p 381.00p 2161683
03/02/2015 376.80p 385.50p 376.80p 383.10p 2528873
02/02/2015 377.80p 379.71p 373.70p 376.00p 3086588
30/01/2015 378.40p 380.50p 374.30p 377.10p 4219535
29/01/2015 373.60p 385.10p 372.30p 376.60p 2418378
28/01/2015 370.60p 376.70p 369.20p 376.70p 2552831
27/01/2015 371.10p 374.60p 367.30p 368.70p 2467229
26/01/2015 368.10p 373.90p 366.80p 372.30p 1780608
23/01/2015 370.60p 372.20p 364.60p 369.10p 2607470
22/01/2015 368.20p 374.50p 368.00p 369.00p 4708477
21/01/2015 360.00p 369.90p 358.50p 368.50p 4509950
20/01/2015 367.50p 367.50p 354.80p 358.30p 5659325
19/01/2015 368.60p 377.30p 367.80p 376.60p 2243067
16/01/2015 366.90p 370.60p 365.50p 369.70p 2249049
15/01/2015 363.70p 367.10p 356.70p 367.10p 4026721
14/01/2015 361.80p 364.90p 358.30p 360.80p 2884136
13/01/2015 354.30p 368.70p 353.85p 363.00p 5215014
12/01/2015 356.90p 360.50p 353.60p 354.50p 2440702
09/01/2015 359.60p 363.60p 354.90p 355.70p 3509217
08/01/2015 352.50p 363.70p 352.50p 361.50p 4003622
07/01/2015 352.70p 358.30p 349.20p 350.80p 3974565
06/01/2015 359.60p 361.70p 349.80p 349.80p 3755312
05/01/2015 358.70p 363.10p 356.40p 359.40p 2324401
02/01/2015 361.40p 364.40p 357.80p 359.70p 1265328
31/12/2014 358.20p 362.50p 355.00p 362.50p 349507

*Close Price adjusted for both dividends and splits