William Hill plc (WMH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
269.70+0.00 (+0.00%)
As of 8:01AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | 269.70 | 270.30 | 269.60 | 269.70 | 269.70 | 59,260 |
| 19 Jan 2021 | 269.70 | 270.10 | 269.50 | 269.70 | 269.70 | 2,075,065 |
| 18 Jan 2021 | 269.70 | 271.10 | 269.60 | 269.70 | 269.70 | 1,580,863 |
| 15 Jan 2021 | 269.50 | 269.90 | 269.30 | 269.90 | 269.90 | 3,680,207 |
| 14 Jan 2021 | 269.60 | 270.60 | 269.50 | 269.80 | 269.80 | 3,060,043 |
| 13 Jan 2021 | 269.70 | 269.90 | 269.20 | 269.80 | 269.80 | 3,408,703 |
| 12 Jan 2021 | 270.80 | 270.80 | 269.20 | 269.20 | 269.20 | 15,592,088 |
| 11 Jan 2021 | 269.80 | 270.40 | 269.50 | 269.60 | 269.60 | 2,989,900 |
| 08 Jan 2021 | 269.80 | 270.50 | 268.30 | 269.80 | 269.80 | 6,911,779 |
| 07 Jan 2021 | 269.40 | 270.30 | 269.40 | 269.80 | 269.80 | 26,706,017 |
| 06 Jan 2021 | 269.50 | 270.30 | 269.20 | 269.80 | 269.80 | 5,753,681 |
| 05 Jan 2021 | 269.10 | 270.00 | 269.10 | 269.10 | 269.10 | 24,884,501 |
| 04 Jan 2021 | 270.80 | 270.80 | 269.10 | 269.40 | 269.40 | 11,307,789 |
| 31 Dec 2020 | 269.50 | 270.33 | 269.30 | 270.10 | 270.10 | 462,120 |
| 30 Dec 2020 | 269.70 | 270.30 | 268.40 | 269.30 | 269.30 | 1,768,053 |
| 29 Dec 2020 | 269.50 | 271.00 | 269.50 | 269.60 | 269.60 | 5,166,791 |
| 24 Dec 2020 | 269.40 | 270.80 | 269.40 | 269.90 | 269.90 | 1,007,899 |
| 23 Dec 2020 | 268.70 | 270.50 | 268.70 | 269.60 | 269.60 | 5,950,809 |
| 22 Dec 2020 | 269.50 | 269.60 | 269.00 | 269.50 | 269.50 | 3,322,649 |
| 21 Dec 2020 | 269.00 | 269.90 | 268.60 | 269.10 | 269.10 | 3,866,235 |
| 18 Dec 2020 | 268.90 | 269.60 | 268.70 | 269.10 | 269.10 | 45,312,407 |
| 17 Dec 2020 | 269.00 | 269.80 | 268.80 | 269.10 | 269.10 | 3,781,002 |
| 16 Dec 2020 | 269.10 | 269.50 | 268.60 | 269.00 | 269.00 | 4,598,977 |
| 15 Dec 2020 | 269.00 | 269.30 | 268.70 | 269.10 | 269.10 | 6,974,225 |
| 14 Dec 2020 | 268.90 | 269.60 | 268.40 | 269.00 | 269.00 | 3,639,880 |
| 11 Dec 2020 | 268.50 | 268.90 | 268.40 | 268.60 | 268.60 | 12,216,674 |
| 10 Dec 2020 | 268.70 | 269.20 | 268.10 | 268.70 | 268.70 | 8,706,936 |
| 09 Dec 2020 | 268.60 | 270.00 | 268.60 | 269.00 | 269.00 | 4,117,588 |
| 08 Dec 2020 | 268.70 | 270.10 | 268.40 | 269.00 | 269.00 | 7,947,586 |
| 07 Dec 2020 | 269.30 | 270.60 | 268.50 | 268.70 | 268.70 | 13,276,719 |
| 04 Dec 2020 | 269.20 | 269.50 | 268.40 | 269.30 | 269.30 | 5,763,122 |
| 03 Dec 2020 | 268.40 | 269.20 | 268.40 | 269.20 | 269.20 | 7,140,707 |
| 02 Dec 2020 | 268.80 | 269.20 | 268.11 | 269.00 | 269.00 | 18,920,545 |
| 01 Dec 2020 | 269.00 | 269.33 | 268.30 | 269.00 | 269.00 | 4,151,341 |
| 30 Nov 2020 | 268.20 | 269.00 | 268.20 | 268.20 | 268.20 | 6,519,154 |
| 27 Nov 2020 | 268.00 | 269.20 | 268.00 | 269.20 | 269.20 | 8,087,701 |
| 26 Nov 2020 | 267.90 | 268.70 | 267.90 | 268.00 | 268.00 | 7,065,072 |
| 25 Nov 2020 | 268.00 | 268.70 | 267.60 | 267.80 | 267.80 | 13,597,346 |
| 24 Nov 2020 | 268.10 | 269.70 | 267.40 | 268.00 | 268.00 | 13,237,931 |
| 23 Nov 2020 | 268.20 | 269.19 | 268.00 | 268.10 | 268.10 | 30,948,176 |
| 20 Nov 2020 | 268.00 | 269.00 | 267.80 | 268.20 | 268.20 | 59,946,995 |
| 19 Nov 2020 | 266.60 | 269.30 | 266.50 | 268.10 | 268.10 | 23,966,993 |
| 18 Nov 2020 | 266.50 | 267.60 | 266.50 | 266.80 | 266.80 | 9,901,996 |
| 17 Nov 2020 | 267.00 | 268.30 | 265.70 | 267.00 | 267.00 | 8,710,026 |
| 16 Nov 2020 | 266.50 | 268.40 | 263.60 | 267.00 | 267.00 | 24,332,829 |
| 13 Nov 2020 | 266.50 | 268.50 | 266.30 | 267.40 | 267.40 | 4,487,170 |
| 12 Nov 2020 | 267.60 | 270.80 | 265.90 | 268.20 | 268.20 | 17,529,837 |
| 11 Nov 2020 | 269.00 | 270.70 | 266.10 | 267.00 | 267.00 | 14,686,217 |
| 10 Nov 2020 | 270.20 | 272.90 | 268.50 | 270.00 | 270.00 | 8,655,230 |
| 09 Nov 2020 | 273.00 | 274.00 | 269.90 | 270.20 | 270.20 | 7,227,024 |
| 06 Nov 2020 | 275.10 | 275.50 | 271.20 | 271.20 | 271.20 | 5,690,174 |
| 05 Nov 2020 | 275.10 | 276.10 | 273.00 | 274.50 | 274.50 | 12,259,123 |
| 04 Nov 2020 | 272.40 | 276.00 | 272.12 | 273.60 | 273.60 | 11,748,298 |
| 03 Nov 2020 | 273.10 | 274.20 | 272.10 | 273.00 | 273.00 | 7,074,591 |
| 02 Nov 2020 | 274.00 | 277.50 | 271.90 | 272.80 | 272.80 | 8,316,156 |
| 30 Oct 2020 | 275.00 | 277.90 | 273.00 | 274.40 | 274.40 | 9,183,114 |
| 29 Oct 2020 | 275.50 | 277.80 | 274.10 | 274.50 | 274.50 | 3,749,838 |
| 28 Oct 2020 | 276.00 | 277.80 | 274.57 | 274.60 | 274.60 | 31,654,087 |
| 27 Oct 2020 | 275.30 | 277.20 | 275.10 | 275.50 | 275.50 | 6,094,624 |
| 26 Oct 2020 | 276.00 | 280.48 | 276.00 | 276.60 | 276.60 | 5,837,098 |
| 23 Oct 2020 | 278.00 | 280.48 | 276.90 | 279.00 | 279.00 | 7,618,409 |
| 22 Oct 2020 | 282.00 | 283.70 | 280.00 | 280.00 | 280.00 | 17,983,383 |
| 21 Oct 2020 | 280.00 | 282.00 | 279.00 | 282.00 | 282.00 | 11,142,553 |
| 20 Oct 2020 | 279.00 | 280.00 | 275.90 | 280.00 | 280.00 | 5,835,183 |
| 19 Oct 2020 | 274.00 | 278.20 | 274.00 | 278.00 | 278.00 | 8,252,515 |
| 16 Oct 2020 | 274.90 | 276.00 | 274.00 | 274.50 | 274.50 | 16,765,625 |
| 15 Oct 2020 | 275.00 | 277.50 | 274.50 | 274.50 | 274.50 | 12,433,062 |
| 14 Oct 2020 | 276.60 | 279.60 | 275.00 | 276.00 | 276.00 | 8,244,957 |
| 13 Oct 2020 | 276.70 | 277.30 | 274.50 | 276.60 | 276.60 | 15,313,671 |
| 12 Oct 2020 | 279.30 | 279.50 | 276.50 | 276.50 | 276.50 | 8,706,978 |
| 09 Oct 2020 | 280.50 | 283.00 | 277.10 | 277.10 | 277.10 | 8,425,593 |
| 08 Oct 2020 | 282.00 | 284.00 | 280.00 | 280.30 | 280.30 | 14,850,563 |
| 07 Oct 2020 | 280.20 | 283.70 | 279.80 | 282.30 | 282.30 | 5,265,965 |
| 06 Oct 2020 | 278.50 | 281.60 | 278.50 | 281.30 | 281.30 | 6,482,000 |
| 05 Oct 2020 | 277.50 | 280.60 | 277.50 | 279.20 | 279.20 | 8,488,796 |
| 02 Oct 2020 | 277.00 | 280.00 | 276.90 | 278.00 | 278.00 | 11,283,851 |
| 01 Oct 2020 | 277.00 | 280.50 | 275.90 | 280.50 | 280.50 | 18,457,141 |
| 30 Sep 2020 | 272.20 | 279.10 | 271.90 | 278.00 | 278.00 | 45,900,116 |
| 29 Sep 2020 | 275.00 | 287.60 | 272.60 | 274.20 | 274.20 | 26,675,201 |
| 28 Sep 2020 | 276.60 | 281.50 | 269.70 | 275.90 | 275.90 | 25,367,537 |
| 25 Sep 2020 | 219.60 | 313.00 | 217.44 | 312.20 | 312.20 | 31,960,796 |
| 24 Sep 2020 | 220.90 | 223.20 | 216.20 | 217.60 | 217.60 | 10,419,778 |
| 23 Sep 2020 | 216.30 | 230.10 | 215.40 | 225.90 | 225.90 | 11,755,609 |
| 22 Sep 2020 | 215.80 | 216.60 | 210.04 | 213.40 | 213.40 | 4,418,422 |
| 21 Sep 2020 | 219.50 | 221.30 | 203.53 | 214.40 | 214.40 | 9,525,935 |
| 18 Sep 2020 | 216.70 | 221.00 | 214.40 | 218.50 | 218.50 | 12,577,189 |
| 17 Sep 2020 | 215.00 | 217.70 | 211.80 | 217.00 | 217.00 | 5,658,135 |
| 16 Sep 2020 | 220.00 | 220.16 | 214.80 | 215.50 | 215.50 | 8,690,011 |
| 15 Sep 2020 | 218.00 | 225.28 | 210.63 | 220.00 | 220.00 | 18,632,730 |
| 14 Sep 2020 | 198.40 | 199.45 | 194.65 | 199.00 | 199.00 | 5,110,492 |
| 11 Sep 2020 | 194.65 | 198.00 | 191.21 | 195.65 | 195.65 | 5,080,687 |
| 10 Sep 2020 | 190.05 | 196.30 | 183.95 | 196.10 | 196.10 | 5,169,599 |
| 09 Sep 2020 | 191.25 | 192.55 | 184.40 | 188.00 | 188.00 | 5,570,606 |
| 08 Sep 2020 | 184.70 | 192.50 | 180.12 | 190.60 | 190.60 | 8,649,448 |
| 07 Sep 2020 | 178.85 | 184.22 | 178.85 | 181.00 | 181.00 | 10,699,508 |
| 04 Sep 2020 | 181.50 | 186.60 | 175.35 | 178.75 | 178.75 | 7,953,617 |
| 03 Sep 2020 | 180.65 | 189.65 | 179.45 | 183.00 | 183.00 | 10,328,954 |
| 02 Sep 2020 | 175.00 | 179.35 | 173.10 | 177.95 | 177.95 | 5,609,025 |
| 01 Sep 2020 | 172.15 | 175.08 | 168.21 | 172.55 | 172.55 | 6,214,464 |
| 28 Aug 2020 | 174.00 | 177.00 | 167.10 | 173.15 | 173.15 | 8,274,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
