William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/12/2014 361.70p 365.04p 358.50p 360.40p 875303
29/12/2014 358.30p 362.60p 355.10p 362.60p 1199991
24/12/2014 356.20p 360.30p 355.55p 356.60p 209125
23/12/2014 358.30p 362.24p 357.67p 360.90p 1766426
22/12/2014 354.10p 357.50p 352.00p 357.50p 1402597
19/12/2014 351.90p 354.00p 347.50p 353.90p 3068527
18/12/2014 344.10p 353.50p 343.70p 352.30p 1963201
17/12/2014 343.80p 345.40p 340.90p 342.30p 1459559
16/12/2014 340.70p 345.50p 338.20p 345.30p 2670750
15/12/2014 340.10p 345.60p 339.80p 339.90p 1857737
12/12/2014 345.00p 349.50p 339.90p 340.10p 1936038
11/12/2014 350.90p 351.30p 345.60p 346.50p 8878587
10/12/2014 347.30p 351.80p 346.10p 350.60p 2251438
09/12/2014 355.40p 355.40p 346.62p 347.30p 2425644
08/12/2014 356.00p 357.20p 355.40p 355.60p 1903612
05/12/2014 361.30p 361.30p 355.40p 356.70p 3872461
04/12/2014 353.10p 360.30p 353.10p 357.80p 5472389
03/12/2014 349.20p 352.61p 349.20p 351.40p 2250785
02/12/2014 348.00p 351.50p 346.20p 350.00p 3873599
01/12/2014 336.00p 349.91p 336.00p 347.20p 5935615
28/11/2014 338.00p 338.00p 333.40p 335.00p 5426491
27/11/2014 337.30p 340.10p 336.00p 338.50p 2846038
26/11/2014 339.20p 340.78p 336.77p 337.30p 1577546
25/11/2014 339.50p 340.20p 337.00p 340.10p 4217504
24/11/2014 358.70p 358.90p 339.40p 339.60p 5554291
21/11/2014 363.60p 364.60p 358.90p 358.90p 2165340
20/11/2014 365.00p 365.60p 359.70p 362.50p 1756472
19/11/2014 365.00p 366.10p 362.00p 365.00p 2479909
18/11/2014 365.80p 367.10p 363.80p 364.40p 2593555
17/11/2014 363.90p 365.40p 360.70p 364.90p 1520204
14/11/2014 361.80p 366.00p 361.80p 365.10p 4397501
13/11/2014 361.70p 363.50p 360.50p 361.10p 2338832
12/11/2014 363.30p 364.80p 359.70p 360.40p 2571845
11/11/2014 358.60p 363.30p 357.20p 363.00p 5744392
10/11/2014 352.60p 358.50p 350.90p 358.50p 5219606
07/11/2014 352.30p 355.00p 351.50p 352.10p 3201603
06/11/2014 351.50p 353.10p 350.80p 351.70p 2768301
05/11/2014 355.00p 355.10p 349.40p 351.80p 3444755
04/11/2014 357.50p 358.10p 352.40p 354.30p 3204499
03/11/2014 360.60p 361.70p 355.70p 360.00p 2100203
31/10/2014 359.50p 362.30p 357.40p 360.50p 8431707
30/10/2014 357.30p 358.40p 352.30p 357.90p 3932414
29/10/2014 352.60p 358.90p 352.10p 356.40p 1955367
28/10/2014 351.70p 354.90p 351.00p 351.30p 2255816
27/10/2014 354.60p 355.30p 347.80p 350.30p 2949267
24/10/2014 350.80p 355.00p 349.48p 352.80p 1994824
23/10/2014 355.20p 357.52p 348.73p 351.40p 3421965
22/10/2014 363.40p 365.00p 356.70p 360.00p 4432655
21/10/2014 373.00p 377.30p 361.10p 363.30p 9267231
20/10/2014 354.00p 364.10p 351.70p 363.40p 4484880
17/10/2014 341.40p 353.80p 340.00p 353.50p 3906920
16/10/2014 343.10p 346.70p 337.04p 341.00p 3728379
15/10/2014 346.20p 351.70p 339.10p 342.00p 5122436
14/10/2014 346.40p 351.60p 342.10p 347.80p 2931562
13/10/2014 341.40p 349.30p 340.00p 348.30p 2787833
10/10/2014 349.20p 351.10p 339.00p 343.70p 4311196
09/10/2014 357.90p 358.80p 349.30p 351.60p 5383272
08/10/2014 360.00p 360.00p 354.80p 354.80p 6033449
07/10/2014 364.70p 364.70p 359.70p 360.50p 2447296
06/10/2014 367.00p 367.50p 363.90p 365.40p 2167264
03/10/2014 364.30p 366.60p 362.50p 365.20p 2514637
02/10/2014 368.50p 368.80p 360.80p 361.50p 2373171
01/10/2014 369.50p 372.50p 365.80p 368.80p 6571415
30/09/2014 372.90p 372.90p 367.60p 369.80p 6807366
29/09/2014 374.00p 377.90p 371.20p 372.20p 2994943
26/09/2014 375.00p 375.77p 371.30p 372.40p 2970780
25/09/2014 365.00p 376.20p 364.68p 373.80p 6022383
24/09/2014 360.00p 365.24p 358.60p 364.30p 3017750
23/09/2014 360.00p 361.80p 357.40p 360.60p 6211397
22/09/2014 355.20p 361.20p 353.30p 360.40p 4430624
19/09/2014 357.80p 361.20p 354.60p 356.00p 3932319
18/09/2014 350.00p 356.00p 350.00p 355.50p 2716810
17/09/2014 349.00p 351.50p 348.10p 349.70p 2570847
16/09/2014 340.60p 348.00p 340.00p 348.00p 1947111
15/09/2014 344.60p 344.60p 340.20p 341.20p 1946823
12/09/2014 342.80p 346.80p 342.70p 346.30p 1420151
11/09/2014 347.00p 349.00p 341.48p 343.00p 2744682
10/09/2014 352.60p 353.08p 348.70p 349.40p 2315802
09/09/2014 348.00p 353.80p 348.00p 353.50p 3671482
08/09/2014 352.40p 352.40p 346.90p 348.70p 2056679
05/09/2014 356.10p 356.30p 352.20p 352.80p 1354002
04/09/2014 356.00p 356.70p 350.60p 356.20p 2631661
03/09/2014 352.00p 356.70p 350.38p 355.20p 2223658
02/09/2014 349.70p 352.30p 347.80p 351.70p 1320293
01/09/2014 350.50p 350.50p 347.50p 349.80p 1931605
29/08/2014 348.40p 350.10p 347.70p 350.00p 2185337
28/08/2014 350.80p 352.20p 348.00p 348.90p 1136893
27/08/2014 349.40p 351.60p 348.41p 351.40p 1704097
26/08/2014 352.50p 352.50p 347.30p 349.30p 1672155
22/08/2014 347.50p 350.23p 346.10p 348.90p 1693645
21/08/2014 348.20p 349.40p 346.10p 347.30p 1385364
20/08/2014 352.00p 352.90p 345.40p 347.30p 1956185
19/08/2014 352.00p 353.97p 350.80p 351.30p 1252145
18/08/2014 346.30p 351.70p 346.27p 351.10p 2471081
15/08/2014 348.00p 348.00p 343.90p 345.10p 3168324
14/08/2014 347.00p 349.80p 345.40p 347.20p 3078547
13/08/2014 345.00p 347.50p 342.50p 346.70p 1504220
12/08/2014 341.10p 347.20p 340.30p 343.70p 2642069
11/08/2014 337.10p 341.90p 336.90p 340.30p 1566288
08/08/2014 331.60p 334.00p 330.60p 334.00p 2201767
07/08/2014 336.90p 336.90p 333.40p 333.70p 3180269
06/08/2014 335.60p 337.80p 333.70p 336.50p 3111433
05/08/2014 343.00p 343.00p 335.80p 336.30p 3940996
04/08/2014 346.00p 346.00p 340.40p 341.50p 2644754
01/08/2014 355.10p 355.20p 341.20p 343.00p 7979188
31/07/2014 349.00p 353.51p 345.90p 352.60p 4075068
30/07/2014 346.30p 348.60p 344.40p 348.50p 2843535
29/07/2014 346.00p 346.40p 343.50p 345.00p 1643665
28/07/2014 344.30p 345.70p 340.90p 344.40p 4758307
25/07/2014 339.10p 345.30p 337.40p 342.50p 3726101
24/07/2014 351.80p 354.10p 337.60p 339.00p 7301769
23/07/2014 355.10p 356.80p 351.40p 354.10p 2900872
22/07/2014 352.90p 356.70p 350.90p 355.10p 2175078
21/07/2014 352.90p 353.30p 348.50p 351.20p 1942001
18/07/2014 352.90p 353.90p 348.80p 352.80p 2488852
17/07/2014 353.10p 354.60p 347.70p 353.90p 5461163
16/07/2014 349.50p 353.60p 346.50p 353.00p 3407807
15/07/2014 337.60p 348.50p 337.20p 348.00p 4513777
14/07/2014 334.40p 338.50p 331.90p 337.50p 2585345
11/07/2014 332.80p 337.40p 327.20p 331.90p 2528760
10/07/2014 333.60p 335.88p 325.00p 331.40p 3801627
09/07/2014 333.40p 335.70p 328.00p 333.10p 2830295
08/07/2014 342.70p 342.70p 331.60p 332.60p 3014150
07/07/2014 340.60p 345.20p 339.70p 341.10p 2883447
04/07/2014 336.60p 345.60p 336.40p 341.00p 2855643
03/07/2014 333.00p 337.60p 331.70p 336.40p 3846895
02/07/2014 329.80p 335.30p 329.20p 333.00p 3104457
01/07/2014 329.00p 330.60p 325.60p 329.20p 2130780
30/06/2014 328.60p 334.30p 324.70p 328.00p 2860237
27/06/2014 326.00p 330.20p 325.00p 328.90p 3956065
26/06/2014 328.90p 331.20p 321.70p 325.00p 2832178
25/06/2014 329.20p 334.34p 323.70p 328.50p 2114418
24/06/2014 335.00p 338.50p 330.60p 331.20p 3407805
23/06/2014 342.60p 343.90p 333.40p 334.60p 3539708
20/06/2014 341.80p 349.90p 340.80p 340.80p 26548320
19/06/2014 338.50p 344.50p 336.10p 342.60p 3520099
18/06/2014 342.70p 343.80p 335.10p 336.10p 2590724
17/06/2014 342.80p 345.00p 337.30p 341.00p 3579445
16/06/2014 336.60p 344.35p 334.89p 340.70p 4648679
13/06/2014 347.00p 347.00p 335.80p 337.30p 3312576
12/06/2014 348.60p 350.60p 344.30p 347.00p 2728257
11/06/2014 346.40p 347.80p 340.30p 347.50p 2958634
10/06/2014 346.40p 347.60p 342.10p 345.90p 2826544
09/06/2014 351.20p 352.40p 344.90p 347.60p 1722847
06/06/2014 345.60p 352.30p 344.30p 351.10p 3089965
05/06/2014 347.20p 352.00p 343.40p 344.30p 2888059
04/06/2014 350.00p 350.30p 345.40p 347.00p 3965921
03/06/2014 357.70p 357.80p 349.10p 350.30p 4189181
02/06/2014 357.40p 358.00p 354.10p 357.80p 3272455
30/05/2014 355.60p 358.30p 353.80p 355.60p 4610412
29/05/2014 346.10p 355.40p 346.10p 355.20p 3380150
28/05/2014 342.20p 346.80p 341.00p 346.30p 3516358
27/05/2014 338.30p 343.30p 337.51p 342.10p 3332225
23/05/2014 338.90p 339.70p 332.30p 335.50p 2708449
22/05/2014 335.10p 339.00p 333.70p 337.60p 3289542
21/05/2014 326.70p 335.70p 325.40p 334.40p 3765213
20/05/2014 330.60p 331.40p 325.50p 326.00p 3181328
19/05/2014 328.00p 331.99p 322.60p 331.40p 3756756
16/05/2014 337.20p 339.80p 324.90p 325.20p 7192265
15/05/2014 347.30p 348.30p 332.50p 336.40p 6318765
14/05/2014 349.50p 350.80p 345.50p 348.00p 2819868
13/05/2014 354.10p 354.70p 347.90p 349.10p 4122128
12/05/2014 352.00p 354.20p 350.90p 352.40p 2426546
09/05/2014 351.10p 352.10p 348.50p 350.90p 4799894
08/05/2014 348.90p 351.01p 347.71p 350.90p 4288249
07/05/2014 349.90p 351.00p 347.90p 348.00p 6312295
06/05/2014 355.60p 357.90p 349.30p 349.70p 7374279
02/05/2014 361.70p 362.70p 354.80p 355.60p 6108298
01/05/2014 358.10p 364.50p 357.31p 360.60p 3659635
30/04/2014 338.00p 365.90p 334.80p 354.70p 14295253
29/04/2014 348.60p 351.00p 345.00p 347.20p 6503893
28/04/2014 342.20p 350.70p 339.68p 348.10p 8075859
25/04/2014 332.90p 342.80p 332.90p 340.00p 8814112
24/04/2014 335.90p 337.08p 329.70p 333.10p 5287094
23/04/2014 334.00p 337.50p 331.60p 335.10p 4423314
22/04/2014 322.40p 335.60p 321.20p 332.40p 5638563
17/04/2014 317.00p 322.50p 314.51p 322.10p 4968755
16/04/2014 322.80p 328.00p 320.10p 320.70p 2807409
15/04/2014 321.40p 324.70p 319.60p 320.30p 3288653
14/04/2014 323.10p 324.58p 319.06p 322.10p 2629934
11/04/2014 327.40p 330.40p 322.60p 323.80p 2523978
10/04/2014 332.00p 333.10p 327.90p 330.40p 5213868
09/04/2014 331.80p 333.80p 329.80p 331.90p 4243288
08/04/2014 340.00p 341.09p 330.20p 330.60p 3671187
07/04/2014 341.20p 344.70p 338.20p 340.10p 2921261
04/04/2014 346.90p 347.28p 343.40p 344.70p 4188462
03/04/2014 345.30p 346.90p 343.70p 346.00p 3929943
02/04/2014 342.30p 347.40p 340.50p 345.90p 4691541
01/04/2014 342.00p 343.90p 341.00p 342.30p 2426269
31/03/2014 343.30p 345.10p 340.10p 341.00p 4043493
28/03/2014 347.80p 349.20p 342.50p 342.70p 2037557
27/03/2014 347.60p 347.87p 344.20p 346.70p 2566849
26/03/2014 345.50p 351.20p 339.30p 348.70p 6423057
25/03/2014 335.20p 340.40p 334.20p 339.30p 5438429
24/03/2014 337.20p 339.10p 330.90p 335.90p 7282900
21/03/2014 346.50p 347.42p 337.56p 339.10p 5229751
20/03/2014 348.80p 351.50p 339.90p 346.60p 6696650
19/03/2014 376.80p 382.00p 340.60p 351.50p 14828595
18/03/2014 374.20p 379.30p 372.00p 377.20p 2952403
17/03/2014 375.60p 378.70p 373.40p 376.40p 2640151

*Close Price adjusted for both dividends and splits