William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/07/2016 314.70p 319.90p 310.40p 319.90p 4262140
28/07/2016 311.10p 317.24p 303.80p 315.70p 4524282
27/07/2016 322.50p 323.70p 312.80p 312.90p 5440986
26/07/2016 325.00p 331.60p 320.10p 322.00p 4524106
25/07/2016 348.00p 353.60p 328.80p 328.80p 23943214
22/07/2016 298.00p 314.30p 292.50p 313.60p 8697944
21/07/2016 277.00p 306.50p 273.40p 304.30p 22707890
20/07/2016 269.60p 275.90p 266.40p 275.10p 3525638
19/07/2016 267.60p 273.40p 267.10p 269.00p 2332477
18/07/2016 268.50p 271.38p 266.60p 268.70p 2437237
15/07/2016 268.80p 269.10p 264.40p 266.40p 3386546
14/07/2016 274.00p 277.10p 270.50p 271.00p 3072874
13/07/2016 273.70p 276.89p 267.00p 271.20p 4273542
12/07/2016 267.40p 274.20p 267.40p 269.30p 3060040
11/07/2016 262.40p 270.60p 261.50p 267.80p 3122727
08/07/2016 252.40p 262.40p 250.40p 260.00p 3561528
07/07/2016 246.80p 258.60p 246.80p 252.80p 5330201
06/07/2016 250.80p 251.50p 245.40p 246.90p 3627916
05/07/2016 251.70p 252.50p 243.30p 249.80p 3405166
04/07/2016 259.70p 259.90p 247.70p 252.40p 4475326
01/07/2016 259.80p 260.27p 250.80p 258.10p 3747698
30/06/2016 261.40p 281.80p 253.80p 257.50p 4938188
29/06/2016 261.50p 263.60p 255.65p 263.40p 4469594
28/06/2016 265.60p 268.70p 254.00p 257.80p 6141660
27/06/2016 274.30p 278.10p 252.20p 253.00p 5140996
24/06/2016 244.70p 282.40p 235.50p 276.30p 6175529
23/06/2016 295.80p 302.00p 292.80p 300.20p 3308917
22/06/2016 290.10p 295.10p 285.60p 293.10p 2469152
21/06/2016 289.80p 291.10p 283.00p 288.10p 3255257
20/06/2016 287.90p 295.70p 285.04p 290.90p 3864736
17/06/2016 272.60p 283.60p 272.60p 282.40p 6360875
16/06/2016 289.00p 290.50p 269.84p 272.50p 6057548
15/06/2016 286.70p 296.70p 285.80p 293.30p 3662835
14/06/2016 287.40p 289.50p 283.80p 284.50p 2745026
13/06/2016 292.90p 294.40p 288.80p 288.80p 2407512
10/06/2016 300.80p 301.62p 293.10p 293.70p 2379353
09/06/2016 303.40p 304.00p 301.10p 302.60p 1645161
08/06/2016 304.50p 306.10p 302.00p 302.70p 2394783
07/06/2016 310.90p 311.60p 305.40p 305.40p 2314426
06/06/2016 309.50p 310.70p 307.10p 309.00p 1623419
03/06/2016 307.70p 309.80p 306.90p 308.00p 2372048
02/06/2016 307.60p 308.90p 305.60p 306.50p 2265240
01/06/2016 312.20p 312.20p 306.90p 307.30p 2107132
31/05/2016 311.50p 315.70p 310.50p 311.10p 6232473
27/05/2016 313.10p 314.50p 311.60p 312.50p 1428877
26/05/2016 310.70p 313.50p 310.70p 312.60p 2646179
25/05/2016 308.90p 312.70p 307.42p 310.80p 1956754
24/05/2016 309.20p 311.32p 307.40p 308.00p 2455342
23/05/2016 307.40p 312.50p 307.10p 310.40p 3310476
20/05/2016 306.70p 312.70p 306.70p 308.20p 3295715
19/05/2016 304.30p 310.10p 304.10p 306.00p 3038387
18/05/2016 302.00p 307.00p 301.10p 306.10p 2084223
17/05/2016 302.30p 306.20p 301.60p 302.00p 2864829
16/05/2016 302.80p 306.08p 298.20p 301.60p 2000703
13/05/2016 301.40p 306.09p 300.90p 305.40p 2758095
12/05/2016 298.70p 305.60p 294.10p 302.30p 4207481
11/05/2016 324.40p 325.97p 303.10p 306.00p 7309022
10/05/2016 320.10p 325.80p 319.60p 324.30p 4826716
09/05/2016 314.60p 320.10p 314.00p 318.60p 4370674
06/05/2016 313.70p 317.60p 313.40p 314.10p 3042026
05/05/2016 315.50p 317.60p 312.80p 313.90p 2126381
04/05/2016 313.30p 318.60p 313.30p 315.10p 3552558
03/05/2016 312.50p 318.00p 311.20p 314.50p 4095720
29/04/2016 312.90p 317.40p 312.20p 312.70p 3456362
28/04/2016 318.70p 319.43p 310.70p 315.80p 4761049
27/04/2016 324.00p 328.00p 323.10p 324.40p 2871597
26/04/2016 325.10p 327.00p 320.80p 323.80p 3544900
25/04/2016 324.50p 326.40p 322.90p 323.80p 2803684
22/04/2016 324.90p 329.40p 322.30p 323.00p 3664415
21/04/2016 330.00p 330.00p 323.90p 326.70p 5566327
20/04/2016 336.30p 336.31p 329.50p 329.80p 3281076
19/04/2016 333.70p 342.90p 331.80p 336.30p 2579445
18/04/2016 329.10p 335.66p 328.40p 331.80p 2413486
15/04/2016 331.70p 334.40p 324.60p 330.90p 4397276
14/04/2016 334.60p 336.50p 332.20p 333.50p 2621986
13/04/2016 338.20p 339.97p 331.80p 334.10p 2140346
12/04/2016 331.10p 336.10p 329.30p 336.00p 4261437
11/04/2016 331.40p 335.80p 329.20p 330.50p 2741878
08/04/2016 331.40p 334.34p 330.00p 330.00p 4148417
07/04/2016 335.80p 339.70p 329.90p 332.70p 4375067
06/04/2016 328.90p 336.50p 328.90p 335.70p 3644957
05/04/2016 329.90p 330.80p 325.10p 329.90p 2765581
04/04/2016 327.40p 333.20p 327.20p 331.00p 3991648
01/04/2016 325.10p 330.20p 323.20p 328.50p 4291594
31/03/2016 328.40p 332.37p 324.70p 327.00p 5342615
30/03/2016 332.90p 336.10p 322.10p 330.40p 7412562
29/03/2016 333.50p 337.23p 327.90p 334.70p 5765171
24/03/2016 325.20p 332.80p 323.80p 331.30p 5954940
23/03/2016 325.00p 334.30p 319.30p 330.00p 15014269
22/03/2016 373.50p 373.70p 364.83p 370.80p 1758785
21/03/2016 372.50p 374.20p 371.29p 372.40p 1732844
18/03/2016 378.90p 382.10p 372.60p 373.90p 4216486
17/03/2016 382.80p 384.40p 375.70p 379.60p 3047236
16/03/2016 365.70p 383.10p 365.00p 379.60p 9042667
15/03/2016 370.10p 370.70p 360.40p 365.20p 4426466
14/03/2016 378.80p 379.70p 368.40p 370.00p 3643821
11/03/2016 379.10p 380.40p 375.50p 378.60p 1691220
10/03/2016 382.00p 383.20p 374.20p 374.20p 3494586
09/03/2016 386.10p 392.70p 378.40p 380.00p 3451985
08/03/2016 389.30p 391.50p 385.10p 385.10p 3421454
07/03/2016 389.90p 391.10p 382.80p 390.00p 5215704
04/03/2016 389.00p 394.90p 387.00p 390.70p 2902186
03/03/2016 403.40p 403.90p 397.40p 399.40p 1867321
02/03/2016 412.80p 412.80p 400.06p 402.80p 2050282
01/03/2016 410.80p 415.70p 408.30p 410.10p 2795180
29/02/2016 396.00p 410.40p 396.00p 410.40p 4091984
26/02/2016 404.10p 404.42p 390.10p 398.00p 5651618
25/02/2016 400.40p 403.60p 395.76p 401.70p 2780682
24/02/2016 393.80p 398.50p 391.00p 396.90p 3236831
23/02/2016 385.00p 393.20p 384.80p 389.20p 2091961
22/02/2016 386.00p 389.10p 384.10p 384.60p 1309285
19/02/2016 378.30p 385.20p 377.00p 384.20p 3353114
18/02/2016 383.50p 386.30p 377.30p 377.60p 2969394
17/02/2016 380.00p 385.00p 377.10p 383.00p 3743123
16/02/2016 374.30p 382.90p 372.25p 380.00p 2569561
15/02/2016 369.50p 376.50p 368.30p 373.50p 1424976
12/02/2016 358.90p 366.50p 358.80p 366.40p 2525004
11/02/2016 363.30p 364.50p 354.40p 356.80p 2041548
10/02/2016 364.00p 371.80p 363.30p 364.80p 2413241
09/02/2016 366.60p 368.00p 357.00p 361.40p 2439626
08/02/2016 372.60p 376.10p 361.90p 365.10p 5635418
05/02/2016 373.00p 380.30p 371.60p 372.00p 2422816
04/02/2016 376.60p 376.60p 366.20p 371.50p 2160431
03/02/2016 378.50p 378.70p 369.00p 371.50p 2020259
02/02/2016 384.30p 384.50p 376.50p 379.50p 2596490
01/02/2016 389.30p 392.70p 380.10p 384.30p 2349208
29/01/2016 385.80p 389.00p 381.10p 389.00p 2717364
28/01/2016 376.50p 383.10p 375.60p 381.90p 2728369
27/01/2016 378.50p 381.70p 373.10p 378.30p 4256661
26/01/2016 374.50p 379.40p 372.00p 377.80p 1967638
25/01/2016 378.00p 380.70p 375.70p 377.50p 1852482
22/01/2016 370.40p 377.30p 368.70p 376.50p 3739929
21/01/2016 368.10p 371.40p 362.30p 365.30p 4266284
20/01/2016 371.90p 372.00p 364.20p 366.20p 4036854
19/01/2016 384.40p 386.50p 373.70p 376.80p 6004350
18/01/2016 379.60p 384.20p 376.90p 380.00p 2447936
15/01/2016 382.00p 386.60p 374.70p 380.40p 5443257
14/01/2016 365.00p 387.00p 357.10p 382.00p 9854731
13/01/2016 376.30p 377.90p 369.40p 369.40p 3328392
12/01/2016 382.70p 386.00p 375.10p 375.10p 5684859
11/01/2016 377.90p 381.20p 376.30p 376.70p 3117325
08/01/2016 377.50p 380.90p 377.50p 377.80p 2079425
07/01/2016 375.80p 380.60p 373.60p 376.30p 2292826
06/01/2016 383.70p 383.90p 376.85p 381.00p 1546108
05/01/2016 387.60p 390.60p 381.20p 382.90p 3277981
04/01/2016 394.10p 394.50p 382.00p 383.40p 3753076
31/12/2015 399.30p 399.30p 394.80p 396.00p 404448
30/12/2015 396.30p 400.20p 395.50p 399.40p 890869
29/12/2015 392.10p 398.10p 389.90p 398.10p 1527853
24/12/2015 390.30p 392.40p 387.60p 390.90p 244485
23/12/2015 388.30p 391.40p 384.90p 391.30p 1015516
22/12/2015 385.60p 388.10p 382.90p 387.30p 1371343
21/12/2015 378.20p 385.50p 375.10p 383.00p 4146118
18/12/2015 378.80p 380.90p 375.50p 380.40p 3666744
17/12/2015 374.40p 381.10p 371.70p 380.00p 8999797
16/12/2015 371.90p 372.00p 367.00p 371.40p 2981041
15/12/2015 366.80p 375.70p 366.60p 374.60p 2165474
14/12/2015 365.30p 367.50p 364.60p 364.80p 1886806
11/12/2015 365.70p 367.70p 362.80p 365.10p 3004947
10/12/2015 369.50p 369.90p 365.20p 367.20p 6760198
09/12/2015 367.50p 369.90p 365.80p 369.90p 3375648
08/12/2015 366.50p 369.30p 365.20p 366.50p 2052457
07/12/2015 368.10p 368.10p 365.20p 366.10p 5281951
04/12/2015 359.60p 367.20p 357.40p 367.10p 3752720
03/12/2015 365.40p 366.60p 359.90p 360.60p 2295117
02/12/2015 362.50p 366.20p 361.60p 365.80p 1729873
01/12/2015 359.40p 362.50p 358.60p 361.80p 1863025
30/11/2015 355.90p 358.20p 354.40p 357.60p 1735940
27/11/2015 353.00p 356.50p 350.32p 355.50p 1121788
26/11/2015 351.80p 355.30p 351.04p 353.10p 935965
25/11/2015 347.40p 352.90p 347.40p 352.30p 4231758
24/11/2015 346.10p 347.10p 343.60p 347.00p 3403205
23/11/2015 349.40p 349.40p 346.00p 346.20p 2870177
20/11/2015 347.40p 355.30p 346.90p 351.60p 2483539
19/11/2015 345.60p 349.80p 344.80p 347.70p 2953361
18/11/2015 340.20p 344.00p 339.70p 344.00p 5423107
17/11/2015 337.10p 342.10p 336.36p 340.90p 6853574
16/11/2015 332.00p 335.70p 330.40p 334.60p 1324301
13/11/2015 334.20p 338.00p 332.80p 334.20p 1867961
12/11/2015 336.70p 338.20p 333.20p 333.60p 1115115
11/11/2015 335.40p 336.55p 334.50p 336.20p 1510006
10/11/2015 335.30p 339.11p 335.30p 336.30p 4332452
09/11/2015 331.00p 334.10p 330.90p 333.90p 3074800
06/11/2015 331.60p 332.50p 330.20p 331.70p 4381980
05/11/2015 326.90p 330.80p 324.90p 330.30p 3257006
04/11/2015 327.00p 327.20p 324.89p 325.70p 3060556
03/11/2015 327.00p 327.30p 323.00p 326.20p 2844371
02/11/2015 316.00p 318.10p 314.21p 317.10p 1499698
30/10/2015 317.70p 319.10p 315.60p 317.10p 2489894
29/10/2015 321.10p 321.10p 315.60p 317.50p 2190048
28/10/2015 314.90p 320.80p 313.80p 320.70p 3673898
27/10/2015 315.00p 315.30p 313.80p 314.80p 2450911
26/10/2015 318.30p 319.90p 312.40p 316.40p 3310328
23/10/2015 331.80p 333.00p 312.10p 318.00p 12623498
22/10/2015 345.40p 346.67p 341.30p 345.40p 5217328
21/10/2015 347.70p 347.90p 344.00p 345.40p 2241684
20/10/2015 344.70p 347.20p 341.00p 346.50p 2316436
19/10/2015 343.10p 348.70p 342.60p 344.50p 1999935
16/10/2015 341.80p 344.70p 341.10p 343.50p 1826601
15/10/2015 340.00p 341.60p 336.30p 340.30p 1729451

*Close Price adjusted for both dividends and splits