U.S. Markets closed

William Hill plc (WMH.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
274.50+1.20 (+0.44%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017274.10274.70270.78274.50274.50125,550
Jun 22, 2017276.10276.10272.90273.30273.30418,082
Jun 21, 2017275.10276.30272.74275.70275.70517,292
Jun 20, 2017274.50277.50273.90274.60274.60602,448
Jun 19, 2017275.20276.20273.50273.80273.802,402,258
Jun 16, 2017272.90274.90272.20274.40274.405,865,866
Jun 15, 2017277.10278.60268.90273.70273.703,461,523
Jun 14, 2017278.80280.30275.60278.30278.303,858,215
Jun 13, 2017275.20278.80273.10278.50278.504,109,254
Jun 12, 2017277.50279.30273.20274.50274.503,135,490
Jun 09, 2017283.70284.00276.80277.90277.904,027,210
Jun 08, 2017285.60285.60282.00285.00285.003,705,700
Jun 07, 2017277.50284.70277.50284.70284.706,319,334
Jun 06, 2017280.80281.20276.60278.60278.603,691,377
Jun 05, 2017286.00287.20281.00281.80281.802,351,871
Jun 02, 2017289.60291.90286.60286.70286.703,222,798
Jun 01, 2017286.90290.60285.76289.00289.007,360,296
May 31, 2017291.30291.70284.60287.30287.3071,370,701
May 30, 2017286.10293.20286.10292.00292.005,761,357
May 26, 2017285.30287.90283.90286.10286.103,283,093
May 25, 2017285.60287.20283.50285.50285.502,715,300
May 24, 2017284.70285.40283.00284.80284.802,917,228
May 23, 2017288.80289.10284.30284.80284.803,978,668
May 22, 2017287.70290.70286.80288.90288.903,204,833
May 19, 2017289.30290.50286.60289.80289.804,043,410
May 18, 2017287.30292.30287.10290.30290.303,223,106
May 17, 2017287.90289.40285.10289.00289.003,943,110
May 16, 2017288.30290.20285.20288.00288.004,656,741
May 15, 2017295.00295.10288.04289.50289.503,954,762
May 12, 2017294.90296.50292.80293.70293.701,450,748
May 11, 2017301.50301.50293.36294.50294.505,664,162
May 10, 2017301.20304.10299.40301.40301.403,823,167
May 09, 2017307.00308.50299.10302.20302.205,425,212
May 08, 2017295.20301.00293.30300.20300.206,793,255
May 05, 2017291.30295.00291.30294.30294.303,745,339
May 04, 2017296.60297.06288.70294.10294.104,584,112
May 03, 2017299.00300.00295.70296.40296.403,037,411
May 02, 2017294.20298.50293.20298.20298.203,759,897
Apr 28, 2017293.00295.30291.50293.50293.504,337,143
Apr 27, 2017293.30294.20291.10293.00293.003,864,710
Apr 27, 20178.4 Dividend
Apr 26, 2017302.40302.70299.60301.00292.603,911,681
Apr 25, 2017304.60304.70301.50302.20293.774,256,062
Apr 24, 2017299.00302.40296.10302.30293.864,109,051
Apr 21, 2017297.30298.30292.30292.70284.533,982,032
Apr 20, 2017303.10303.90297.10297.20288.914,020,404
Apr 19, 2017300.80304.60300.40302.70294.253,688,297
Apr 18, 2017303.60304.40298.50299.90291.535,959,184
Apr 13, 2017298.00303.60297.10303.60295.134,862,412
Apr 12, 2017295.10298.90293.90298.40290.074,310,878
Apr 11, 2017294.00295.60292.60294.90286.672,856,831
Apr 10, 2017295.70295.70293.30294.00285.802,388,385
Apr 07, 2017292.80295.40290.30294.70286.485,624,309
Apr 06, 2017286.20292.60284.90292.50284.344,064,099
Apr 05, 2017286.80286.80284.80286.00278.024,061,263
Apr 04, 2017285.20288.00285.00286.10278.124,383,269
Apr 03, 2017290.10291.00284.90285.60277.634,303,929
Mar 31, 2017285.70290.80285.70290.80282.685,400,130
Mar 30, 2017288.70289.00285.50287.20279.193,023,724
Mar 29, 2017286.30288.20285.00287.80279.773,186,004
Mar 28, 2017289.70290.00285.80286.90278.894,187,178
Mar 27, 2017285.70288.00285.00288.00279.964,397,230
Mar 24, 2017289.30293.30287.80287.80279.776,589,009
Mar 23, 2017281.30291.07280.50289.00280.937,018,889
Mar 22, 2017280.00285.10279.10280.80272.967,487,263
Mar 21, 2017280.70281.40279.20280.10272.283,339,149
Mar 20, 2017280.20280.90278.40280.00272.194,089,834
Mar 17, 2017274.90280.20273.25280.20272.388,909,211
Mar 16, 2017271.60276.30269.70274.70267.036,409,756
Mar 15, 2017270.30272.00269.50270.10262.562,810,750
Mar 14, 2017271.90273.90269.70271.70264.124,020,502
Mar 13, 2017272.60273.20268.00270.60263.052,842,454
Mar 10, 2017270.70273.90269.20272.30264.707,287,506
Mar 09, 2017263.00269.80261.00269.60262.086,856,593
Mar 08, 2017260.00263.00258.99262.20254.885,022,973
Mar 07, 2017262.50264.30259.96260.00252.747,661,976
Mar 06, 2017260.40263.30259.20262.30254.983,201,117
Mar 03, 2017264.00264.00259.60260.10252.844,143,794
Mar 02, 2017263.70265.07261.10264.10256.733,431,447
Mar 01, 2017263.90264.80256.30264.00256.636,032,690
Feb 28, 2017264.00265.30261.50263.90256.545,211,040
Feb 27, 2017269.40270.30264.40265.30257.905,404,876
Feb 24, 2017272.00276.00259.66268.50261.017,860,881
Feb 23, 2017260.60262.36258.60261.90254.593,956,840
Feb 22, 2017261.90264.40258.50259.50252.263,233,324
Feb 21, 2017263.60265.90261.80262.60255.271,762,225
Feb 20, 2017262.40266.27260.10264.40257.022,383,087
Feb 17, 2017263.60264.00259.80262.40255.082,821,444
Feb 16, 2017264.50266.70261.50263.00255.662,899,807
Feb 15, 2017267.00268.60261.70264.30256.926,057,182
Feb 14, 2017270.20272.02269.00272.00264.413,851,208
Feb 13, 2017276.00277.30269.60270.90263.344,462,039
Feb 10, 2017277.20278.00271.50273.60265.963,542,339
Feb 09, 2017273.70277.40272.87277.30269.562,774,622
Feb 08, 2017271.30274.80269.30273.20265.583,791,409
Feb 07, 2017269.60274.52269.60272.60264.995,508,367
Feb 06, 2017274.50275.20266.40270.00262.473,726,806
Feb 03, 2017271.10277.50270.60275.50267.814,972,066
Feb 02, 2017262.60270.60262.60268.50261.019,112,650
Feb 01, 2017260.50265.80260.13263.50256.155,764,911
*Close price adjusted for dividends and splits.
Loading more data...