UK markets close in 3 hours 42 minutes

Hilton Worldwide Holdings Inc. (0J5I.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
209.86-0.18 (-0.09%)
As of 06:50PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.000.000.00209.86209.86-
13 Jun 2024209.41210.04208.21210.04210.04427
12 Jun 2024205.88210.51205.88210.17210.1717,281
11 Jun 2024204.03204.77202.72204.76204.76786
10 Jun 2024202.44204.21201.57204.21204.211,334
07 Jun 2024200.81201.68200.07201.21201.21298
06 Jun 2024203.85204.43201.61201.61201.61585
05 Jun 2024201.40202.13199.66202.13202.13765
04 Jun 2024197.23201.44196.76201.09201.091,093
03 Jun 2024200.71201.27196.10196.10196.101,188
31 May 2024197.77198.19196.50198.19198.191,088
30 May 2024197.46197.82195.05196.26196.26479
29 May 2024198.39198.39195.92196.69196.69528
28 May 2024202.01203.82201.93201.93201.93830
24 May 2024200.86203.36200.21202.75202.75465
23 May 2024203.29204.48201.00201.00201.001,026
22 May 2024205.34207.37204.40204.88204.883,553
21 May 2024205.31207.40203.66205.78205.78297
20 May 2024204.52206.91203.70205.46205.462,892
17 May 2024206.20206.87204.58204.58204.58326
16 May 2024204.77205.79204.15205.59205.59225
16 May 20240.15 Dividend
15 May 2024206.15207.68205.10206.35206.20264
14 May 2024206.08206.60203.27203.60203.45181
13 May 2024208.63209.00205.09205.09204.941,598
10 May 2024204.00207.71204.00207.16207.01366
09 May 2024197.90201.15197.16201.07200.921,375
08 May 2024199.13200.34198.94200.00199.851,444
07 May 2024200.30201.50199.70199.90199.75535
03 May 2024199.35199.99198.16199.04198.89293
02 May 2024198.76199.63197.04197.84197.69623
01 May 2024195.66197.99195.66197.99197.8553
30 Apr 2024201.61202.21198.77199.47199.3259
29 Apr 2024202.33204.31201.46202.05201.90234
26 Apr 2024203.16205.08202.70202.70202.56196
25 Apr 2024204.50204.60202.05204.31204.16481
24 Apr 2024203.16210.11203.16205.35205.20702
23 Apr 2024195.07197.49194.90197.05196.911,374
22 Apr 2024196.09196.89194.39196.67196.53647
19 Apr 2024198.94200.04194.74195.17195.03420
18 Apr 2024201.38201.98198.61198.61198.47479
17 Apr 2024202.63202.71199.66199.89199.74652
16 Apr 2024203.60205.35202.54203.45203.30740
15 Apr 2024209.12210.03206.98206.98206.83647
12 Apr 2024208.56209.28204.72204.72204.57472
11 Apr 2024208.89210.86208.02210.84210.69500
10 Apr 2024208.44209.86207.95208.75208.60407
09 Apr 2024212.00212.38208.15209.82209.671,213
08 Apr 2024212.00212.37211.24212.20212.05206
05 Apr 2024209.09212.11208.77211.00210.85949
04 Apr 2024214.24214.46212.92212.92212.772,238
03 Apr 2024210.17212.72210.17212.62212.46279
02 Apr 2024211.05211.67210.39210.70210.55881
28 Mar 2024215.54215.75213.33213.33213.17487
27 Mar 2024214.17215.00212.61213.21213.06404
26 Mar 2024212.82213.70212.13213.25213.091,600
25 Mar 2024211.22211.36209.13210.45210.301,123
22 Mar 2024210.53211.55210.09211.21211.06420
21 Mar 2024211.75211.75210.49211.43211.281,212
20 Mar 2024208.59211.42208.34210.80210.652,258
19 Mar 2024208.30208.76207.20207.37207.22556
18 Mar 2024206.09207.49205.18207.49207.33761
15 Mar 2024205.42207.23204.58205.21205.061,296
14 Mar 2024209.73209.73206.57206.57206.421,571
13 Mar 2024206.80209.01206.66208.75208.60469
12 Mar 2024205.20206.86205.10206.86206.71158
11 Mar 2024204.98205.53202.80204.58204.43312
08 Mar 2024204.67206.19203.80206.07205.92464
07 Mar 2024204.78205.52203.55203.55203.40845
06 Mar 2024204.63206.48204.00205.24205.091,147
05 Mar 2024201.60203.59200.56203.38203.23501
04 Mar 2024204.29204.92203.00203.96203.81179
01 Mar 2024204.17204.81202.56204.81204.661,794
29 Feb 2024203.75204.59202.51204.26204.11368
28 Feb 2024203.46205.36202.83204.92204.77161
27 Feb 2024203.01204.11202.70203.13202.98413
26 Feb 2024204.54204.67202.47203.08202.93449
23 Feb 2024202.11204.52202.11203.26203.12375
22 Feb 2024200.15203.50200.15203.15203.01600
22 Feb 20240.15 Dividend
21 Feb 2024197.21199.04196.88199.04198.75334
20 Feb 2024198.37199.03196.97197.33197.04758
19 Feb 2024------
16 Feb 2024196.16197.72195.02197.72197.42505
15 Feb 2024193.56196.19193.11196.19195.90541
14 Feb 2024191.69192.07189.77192.07191.791,228
13 Feb 2024188.16190.53187.08188.21187.93335
12 Feb 2024192.56193.74191.73193.74193.46900
09 Feb 2024194.01194.01192.26192.52192.24967
08 Feb 2024197.59197.98192.24194.18193.89572
07 Feb 2024192.04198.11190.92197.54197.25294
06 Feb 2024193.06194.65191.99194.10193.81103
05 Feb 2024195.37195.37191.98193.05192.76614
02 Feb 2024192.87195.69192.46195.69195.40878
01 Feb 2024190.84191.97190.29190.76190.48237
31 Jan 2024193.59193.96191.91192.48192.20614
30 Jan 2024192.57194.80192.47194.75194.463,864
29 Jan 2024192.36192.61191.24191.81191.5287
26 Jan 2024191.49192.92191.07192.26191.98306
25 Jan 2024189.91191.55189.43191.18190.90154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...