WMH.L - William Hill plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018324.00330.30324.00328.90328.904,047,841
May 24, 2018327.00328.00323.80324.40324.404,185,708
May 23, 2018328.90329.90326.30327.00327.003,969,343
May 22, 2018333.40333.70327.80329.70329.706,208,375
May 21, 2018331.80335.90326.80332.90332.909,619,446
May 18, 2018332.90332.90324.70331.30331.3012,264,456
May 17, 2018292.00334.00288.30330.80330.8028,983,045
May 16, 2018313.40318.60310.10317.50317.506,835,336
May 15, 2018313.40316.80306.70314.00314.0024,678,790
May 14, 2018283.70314.00276.20313.10313.1024,875,085
May 11, 2018284.00286.00281.90282.80282.804,246,308
May 10, 2018283.00287.50280.00284.10284.106,226,047
May 09, 2018280.10282.00277.10281.50281.504,462,506
May 08, 2018281.00286.30277.40280.60280.608,408,781
May 04, 2018------
May 03, 2018289.50292.40283.70283.70283.707,677,193
May 02, 2018294.90294.90287.60289.00289.005,587,748
May 01, 2018292.70295.30292.70295.10295.105,165,108
Apr 30, 2018290.00293.90289.40292.80292.805,175,960
Apr 27, 2018293.80294.80289.70290.90290.906,627,658
Apr 26, 2018288.90294.80287.10294.00294.007,929,063
Apr 26, 20188.94 Dividend
Apr 25, 2018293.00300.00288.10296.10287.169,674,708
Apr 24, 2018305.00305.00279.00293.40284.5449,199,303
Apr 23, 2018335.70339.80334.90336.10325.9510,779,529
Apr 20, 2018335.10335.80332.40335.10324.984,931,141
Apr 19, 2018334.70336.10331.90334.20324.1112,667,359
Apr 18, 2018332.40337.80332.40334.30324.216,096,587
Apr 17, 2018329.80331.50329.80330.00320.0457,176,744
Apr 16, 2018329.70332.00329.00329.80319.847,696,781
Apr 13, 2018330.90331.90328.50330.00320.043,615,829
Apr 12, 2018326.70331.10325.70330.50320.523,150,081
Apr 11, 2018329.40330.80325.30327.20317.322,979,559
Apr 10, 2018327.70331.20327.50330.60320.623,770,817
Apr 09, 2018325.00327.30324.00326.30316.452,488,824
Apr 06, 2018328.00328.00323.30324.00314.222,793,235
Apr 05, 2018324.70331.00322.60327.80317.903,833,783
Apr 04, 2018328.00331.90323.40324.00314.225,436,807
Apr 03, 2018328.70330.80325.90328.50318.586,786,374
Mar 29, 2018325.50331.10325.50330.30320.335,140,958
Mar 28, 2018328.30331.20324.00326.60316.747,831,483
Mar 27, 2018327.10329.00322.00329.00319.074,825,643
Mar 26, 2018330.70332.30322.70323.90314.125,123,098
Mar 23, 2018329.00331.90323.90330.00320.047,074,120
Mar 22, 2018327.20332.40326.30330.60320.627,348,985
Mar 21, 2018331.10331.10323.60328.10318.195,006,637
Mar 20, 2018335.00336.50328.70331.40321.397,419,160
Mar 19, 2018330.80339.70330.10334.00323.9213,817,448
Mar 16, 2018317.80322.90317.20320.50310.8210,534,656
Mar 15, 2018324.70324.70317.30320.00310.345,285,242
Mar 14, 2018323.50325.70321.50323.80314.024,719,517
Mar 13, 2018330.60330.60323.20324.10314.3111,600,324
Mar 12, 2018332.20333.50328.70330.60320.623,239,472
Mar 09, 2018326.50331.90326.50331.70321.694,464,602
Mar 08, 2018325.30326.90323.00326.50316.644,038,402
Mar 07, 2018324.00324.60319.60324.60314.805,641,727
Mar 06, 2018318.10327.00316.90324.60314.809,971,064
Mar 05, 2018317.50317.50312.50316.00306.465,857,026
Mar 02, 2018317.60320.40314.00315.30305.785,663,012
Mar 01, 2018327.90330.70318.60318.60308.9815,823,137
Feb 28, 2018331.80334.80328.50328.50318.585,246,434
Feb 27, 2018333.40335.40331.70332.90322.856,327,561
Feb 26, 2018333.00335.30330.20331.50321.495,386,602
Feb 23, 2018326.60335.50321.80333.50323.439,241,692
Feb 22, 2018332.90336.20329.30331.10321.104,617,720
Feb 21, 2018328.40335.20328.40334.20324.119,834,821
Feb 20, 2018324.00330.20322.90328.50318.586,158,931
Feb 19, 2018323.10326.10322.10323.90314.123,428,312
Feb 16, 2018318.60322.10316.90322.00312.284,136,766
Feb 15, 2018319.30321.00317.60318.50308.884,649,972
Feb 14, 2018318.00320.80317.00319.00309.374,734,787
Feb 13, 2018314.00320.50312.00317.50307.913,900,686
Feb 12, 2018313.00315.90311.40313.50304.035,724,946
Feb 09, 2018310.40314.60309.60311.20301.804,879,594
Feb 08, 2018309.50316.30309.30310.00300.645,275,838
Feb 07, 2018312.90312.90308.50309.70300.3512,586,267
Feb 06, 2018303.90311.10302.40309.00299.676,141,755
Feb 05, 2018314.40315.00311.40312.30302.875,856,370
Feb 02, 2018319.70319.70314.40315.00305.492,930,733
Feb 01, 2018315.40321.40313.00319.60309.955,562,832
Jan 31, 2018311.80313.40308.50310.00300.644,845,556
Jan 30, 2018307.80313.90305.10311.00301.616,226,506
Jan 29, 2018308.30313.30306.70308.60299.284,911,080
Jan 26, 2018303.60312.10303.00306.10296.869,771,705
Jan 25, 2018303.50305.40301.40303.20294.055,804,670
Jan 24, 2018307.90307.90301.60302.90293.755,279,101
Jan 23, 2018297.80307.00296.60299.00289.9712,160,905
Jan 22, 2018300.00300.40285.10297.20288.2321,202,561
Jan 19, 2018333.80337.20332.70336.30326.153,079,391
Jan 18, 2018336.70337.50332.30333.90323.822,914,506
Jan 17, 2018334.90338.10332.90335.80325.668,460,783
Jan 16, 2018335.60341.10335.10338.00327.796,573,709
Jan 15, 2018340.00340.20332.20335.00324.894,348,467
Jan 12, 2018335.30337.20331.40335.30325.186,070,287
Jan 11, 2018338.70345.00334.00335.10324.989,923,879
Jan 10, 2018329.20333.60327.10332.20322.174,886,298
Jan 09, 2018328.50329.00325.90327.70317.813,427,409
Jan 08, 2018330.30331.00325.60328.50318.582,859,075
Jan 05, 2018321.60330.90319.60329.30319.365,120,372
Jan 04, 2018319.40320.90317.00320.40310.734,859,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...