WMH.L - William Hill plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019162.50164.00161.75163.70163.701,378,587
Jul 18, 2019160.45163.15159.30162.20162.202,287,228
Jul 17, 2019165.05165.05159.90162.40162.402,884,948
Jul 16, 2019163.55163.80160.80163.55163.553,762,569
Jul 15, 2019161.50163.80160.65163.30163.304,277,049
Jul 12, 2019162.25163.20160.90161.50161.501,900,715
Jul 11, 2019161.55162.10158.20161.05161.051,902,932
Jul 10, 2019161.50163.20160.70161.50161.502,122,285
Jul 09, 2019163.70165.30160.10161.50161.502,645,433
Jul 08, 2019164.00167.15162.40163.10163.104,249,414
Jul 05, 2019164.95166.80163.15163.95163.952,880,725
Jul 04, 2019164.00165.15163.20164.40164.405,878,265
Jul 03, 2019157.85165.10157.50163.70163.708,747,695
Jul 02, 2019158.30158.30153.40156.70156.702,978,337
Jul 01, 2019157.10157.75154.60156.85156.853,243,953
Jun 28, 2019155.85158.20154.40154.55154.554,068,629
Jun 27, 2019149.95153.40149.95153.10153.103,612,818
Jun 26, 2019148.70151.40148.30150.50150.504,000,251
Jun 25, 2019145.00153.25144.85148.00148.003,968,681
Jun 24, 2019146.25149.00142.10145.20145.204,372,904
Jun 21, 2019143.30145.20141.45145.20145.2016,022,784
Jun 20, 2019142.30147.65141.85143.40143.404,603,340
Jun 19, 2019138.45144.40138.45141.10141.104,277,566
Jun 18, 2019138.70140.20135.15138.75138.754,118,055
Jun 17, 2019141.30142.30138.10139.20139.204,367,830
Jun 14, 2019144.50145.50140.50140.50140.503,790,863
Jun 13, 2019145.65145.90142.25144.00144.003,171,724
Jun 12, 2019144.50146.20144.05145.40145.405,281,352
Jun 11, 2019146.35146.85144.55145.90145.903,105,682
Jun 10, 2019143.25146.40143.10145.45145.452,617,147
Jun 07, 2019141.95144.80140.95143.10143.104,026,125
Jun 06, 2019139.80142.25138.45141.70141.704,582,843
Jun 05, 2019137.00141.45137.00139.90139.904,276,185
Jun 04, 2019130.80138.50129.70136.95136.954,542,193
Jun 03, 2019134.90140.00128.45132.65132.658,387,056
May 31, 2019133.90134.05131.15134.05134.052,818,667
May 30, 2019133.65134.05132.05134.05134.052,636,107
May 29, 2019132.65134.35132.25133.40133.403,040,036
May 28, 2019132.60136.30131.55134.05134.054,118,740
May 24, 2019131.50133.65131.00132.30132.301,775,118
May 23, 2019134.60135.05130.50133.40133.402,824,750
May 22, 2019138.05138.90134.50135.65135.653,647,538
May 21, 2019137.35139.70136.85138.70138.708,749,355
May 20, 2019135.55137.80134.20136.30136.304,957,040
May 17, 2019135.40137.75135.35137.20137.203,340,954
May 16, 2019135.10137.30130.70137.30137.303,778,447
May 15, 2019143.20143.50133.90134.65134.658,471,335
May 14, 2019137.70138.30136.15138.30138.303,562,762
May 13, 2019143.35143.35136.25136.80136.805,182,498
May 10, 2019141.75144.80140.25142.70142.704,290,233
May 09, 2019150.00150.00139.40141.30141.308,034,425
May 08, 2019153.90153.90148.15149.65149.652,862,448
May 07, 2019155.30155.30148.25151.35151.355,967,558
May 03, 2019157.20157.20153.90155.40155.402,085,944
May 02, 2019162.05162.05155.65156.65156.653,226,628
May 01, 2019161.25161.70160.00161.10161.101,334,208
Apr 30, 2019165.00166.00159.60160.70160.706,224,181
Apr 29, 2019159.45166.75158.75163.85163.854,019,619
Apr 26, 2019160.05160.75157.05160.65160.652,910,759
Apr 25, 2019163.90167.60159.65159.65159.653,252,547
Apr 25, 20197.74 Dividend
Apr 24, 2019165.60169.20165.60169.20161.463,272,615
Apr 23, 2019167.25168.50163.60167.10159.463,396,504
Apr 18, 2019165.35167.65163.00167.25159.602,260,147
Apr 17, 2019167.80169.30164.80166.30158.692,224,341
Apr 16, 2019166.15168.65165.70167.00159.362,760,567
Apr 15, 2019168.70168.70163.50165.25157.692,892,111
Apr 12, 2019164.30169.40161.30168.15160.466,752,936
Apr 11, 2019156.75163.85156.75161.30153.924,067,117
Apr 10, 2019159.30160.05156.15157.10149.914,005,993
Apr 09, 2019160.75162.45158.05158.05150.823,263,914
Apr 08, 2019164.75164.75161.05161.25153.872,332,061
Apr 05, 2019165.90165.90163.05164.00156.502,465,484
Apr 04, 2019163.95165.90162.05163.15155.695,059,187
Apr 03, 2019161.90165.55161.30163.70156.213,364,914
Apr 02, 2019161.05162.30159.70161.90154.492,662,351
Apr 01, 2019160.60162.95157.50160.60153.255,919,157
Mar 29, 2019157.35161.30152.80160.55153.216,803,673
Mar 28, 2019152.25156.45152.25155.35148.244,179,662
Mar 27, 2019150.45157.60150.45156.30149.155,471,938
Mar 26, 2019148.10152.55148.10150.90144.005,251,210
Mar 25, 2019152.45152.45148.50149.50142.663,721,933
Mar 22, 2019156.10156.65150.30151.90144.953,708,579
Mar 21, 2019156.10158.40154.40155.55148.434,008,838
Mar 20, 2019159.95160.80156.05156.10148.963,961,037
Mar 19, 2019157.75160.05157.75159.80152.492,552,454
Mar 18, 2019156.65161.55156.65158.90151.634,611,616
Mar 15, 2019152.10158.30152.10158.30151.0617,407,622
Mar 14, 2019152.00155.40151.20152.60145.624,854,795
Mar 13, 2019151.20152.80149.25152.25145.294,794,105
Mar 12, 2019157.10158.40151.15151.15144.247,196,812
Mar 11, 2019160.10162.50155.65156.35149.204,463,212
Mar 08, 2019165.00165.25155.80159.40152.115,808,539
Mar 07, 2019174.90175.20163.65164.40156.884,512,619
Mar 06, 2019172.80174.60171.40174.00166.047,544,907
Mar 05, 2019178.05179.20171.60172.65164.757,256,749
Mar 04, 2019186.55186.55176.30179.20171.004,492,260
Mar 01, 2019183.40190.40181.75183.45175.067,170,725
Feb 28, 2019187.25188.90183.15187.55178.976,100,920
Feb 27, 2019187.25187.25182.30185.80177.306,577,090
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...