WMH.L - William Hill plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018335.10335.83332.90334.10334.101,279,693
Apr 19, 2018334.70336.10331.90334.20334.2012,667,359
Apr 18, 2018332.40337.80332.40334.30334.306,096,587
Apr 17, 2018329.80331.50329.80330.00330.0057,176,744
Apr 16, 2018329.70332.00329.00329.80329.807,696,781
Apr 13, 2018330.90331.90328.50330.00330.003,615,829
Apr 12, 2018326.70331.10325.70330.50330.503,150,081
Apr 11, 2018329.40330.80325.30327.20327.202,979,559
Apr 10, 2018327.70331.20327.50330.60330.603,770,817
Apr 09, 2018325.00327.30324.00326.30326.302,488,824
Apr 06, 2018328.00328.00323.30324.00324.002,793,235
Apr 05, 2018324.70331.00322.60327.80327.803,833,783
Apr 04, 2018328.00331.90323.40324.00324.005,436,807
Apr 03, 2018328.70330.80325.90328.50328.506,786,374
Mar 29, 2018325.50331.10325.50330.30330.305,140,958
Mar 28, 2018328.30331.20324.00326.60326.607,831,483
Mar 27, 2018327.10329.00322.00329.00329.004,825,643
Mar 26, 2018330.70332.30322.70323.90323.905,123,098
Mar 23, 2018329.00331.90323.90330.00330.007,074,120
Mar 22, 2018327.20332.40326.30330.60330.607,348,985
Mar 21, 2018331.10331.10323.60328.10328.105,006,637
Mar 20, 2018335.00336.50328.70331.40331.407,419,160
Mar 19, 2018330.80339.70330.10334.00334.0013,817,448
Mar 16, 2018317.80322.90317.20320.50320.5010,534,656
Mar 15, 2018324.70324.70317.30320.00320.005,285,242
Mar 14, 2018323.50325.70321.50323.80323.804,719,517
Mar 13, 2018330.60330.60323.20324.10324.1011,600,324
Mar 12, 2018332.20333.50328.70330.60330.603,239,472
Mar 09, 2018326.50331.90326.50331.70331.704,464,602
Mar 08, 2018325.30326.90323.00326.50326.504,038,402
Mar 07, 2018324.00324.60319.60324.60324.605,641,727
Mar 06, 2018318.10327.00316.90324.60324.609,971,064
Mar 05, 2018317.50317.50312.50316.00316.005,857,026
Mar 02, 2018317.60320.40314.00315.30315.305,663,012
Mar 01, 2018327.90330.70318.60318.60318.6015,823,137
Feb 28, 2018331.80334.80328.50328.50328.505,246,434
Feb 27, 2018333.40335.40331.70332.90332.906,327,561
Feb 26, 2018333.00335.30330.20331.50331.505,386,602
Feb 23, 2018326.60335.50321.80333.50333.509,241,692
Feb 22, 2018332.90336.20329.30331.10331.104,617,720
Feb 21, 2018328.40335.20328.40334.20334.209,834,821
Feb 20, 2018324.00330.20322.90328.50328.506,158,931
Feb 19, 2018323.10326.10322.10323.90323.903,428,312
Feb 16, 2018318.60322.10316.90322.00322.004,136,766
Feb 15, 2018319.30321.00317.60318.50318.504,649,972
Feb 14, 2018318.00320.80317.00319.00319.004,734,787
Feb 13, 2018314.00320.50312.00317.50317.503,900,686
Feb 12, 2018313.00315.90311.40313.50313.505,724,946
Feb 09, 2018310.40314.60309.60311.20311.204,879,594
Feb 08, 2018309.50316.30309.30310.00310.005,275,838
Feb 07, 2018312.90312.90308.50309.70309.7012,586,267
Feb 06, 2018303.90311.10302.40309.00309.006,141,755
Feb 05, 2018314.40315.00311.40312.30312.305,856,370
Feb 02, 2018319.70319.70314.40315.00315.002,930,733
Feb 01, 2018315.40321.40313.00319.60319.605,562,832
Jan 31, 2018311.80313.40308.50310.00310.004,845,556
Jan 30, 2018307.80313.90305.10311.00311.006,226,506
Jan 29, 2018308.30313.30306.70308.60308.604,911,080
Jan 26, 2018303.60312.10303.00306.10306.109,771,705
Jan 25, 2018303.50305.40301.40303.20303.205,804,670
Jan 24, 2018307.90307.90301.60302.90302.905,279,101
Jan 23, 2018297.80307.00296.60299.00299.0012,160,905
Jan 22, 2018300.00300.40285.10297.20297.2021,202,561
Jan 19, 2018333.80337.20332.70336.30336.303,079,391
Jan 18, 2018336.70337.50332.30333.90333.902,914,506
Jan 17, 2018334.90338.10332.90335.80335.808,460,783
Jan 16, 2018335.60341.10335.10338.00338.006,573,709
Jan 15, 2018340.00340.20332.20335.00335.004,348,467
Jan 12, 2018335.30337.20331.40335.30335.306,070,287
Jan 11, 2018338.70345.00334.00335.10335.109,923,879
Jan 10, 2018329.20333.60327.10332.20332.204,886,298
Jan 09, 2018328.50329.00325.90327.70327.703,427,409
Jan 08, 2018330.30331.00325.60328.50328.502,859,075
Jan 05, 2018321.60330.90319.60329.30329.305,120,372
Jan 04, 2018319.40320.90317.00320.40320.404,859,313
Jan 03, 2018320.80321.10318.00319.90319.9011,096,792
Jan 02, 2018323.20324.80319.40320.00320.003,243,954
Dec 29, 2017320.50322.60320.00322.00322.00945,278
Dec 28, 2017315.30320.90315.30319.80319.801,182,697
Dec 27, 2017311.80317.20311.80316.00316.001,646,809
Dec 22, 2017315.00316.60311.10314.70314.70916,959
Dec 21, 2017313.90317.90313.90314.80314.802,204,066
Dec 20, 2017316.60317.60313.00315.00315.003,153,797
Dec 19, 2017312.50316.80312.30313.60313.604,227,290
Dec 18, 2017313.20317.30312.80313.30313.303,312,879
Dec 15, 2017312.60314.30310.90312.00312.0018,356,407
Dec 14, 2017310.40316.00307.90313.00313.004,571,823
Dec 13, 2017308.40311.50306.00308.99308.993,580,575
Dec 12, 2017314.90314.90305.00309.40309.405,886,181
Dec 11, 2017312.30315.70310.50313.90313.904,392,647
Dec 08, 2017312.80316.00307.90311.10311.106,381,568
Dec 07, 2017298.00316.10296.30315.00315.0012,821,662
Dec 06, 2017289.00292.10287.90291.40291.404,568,246
Dec 05, 2017295.40295.40290.50290.70290.702,776,194
Dec 04, 2017293.40295.60290.40295.00295.004,065,642
Dec 01, 2017288.40293.80287.00290.40290.403,120,751
Nov 30, 2017291.90293.80286.70288.80288.804,108,084
Nov 29, 2017289.20294.90289.20292.80292.804,229,068
Nov 28, 2017284.10291.30282.70289.20289.205,280,796
Nov 27, 2017281.00284.80280.00283.00283.002,432,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...