Canada markets close in 3 hours 35 minutes

Hilton Worldwide Holdings Inc. (0J5I.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
206.74+0.96 (+0.47%)
At close: 05:06PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024205.34207.37204.40206.74206.743,604
May 21, 2024205.31207.40203.66205.78205.78297
May 20, 2024204.52206.91203.70205.46205.462,892
May 17, 2024206.20206.87204.58204.58204.58326
May 16, 2024204.77205.79204.15205.59205.59225
May 16, 20240.15 Dividend
May 15, 2024206.15207.68205.10206.35206.20264
May 14, 2024206.08206.60203.27203.60203.45181
May 13, 2024208.63209.00205.09205.09204.941,598
May 10, 2024204.00207.71204.00207.16207.01366
May 09, 2024197.90201.15197.16201.07200.921,375
May 08, 2024199.13200.34198.94200.00199.851,444
May 07, 2024200.30201.50199.70199.90199.75535
May 03, 2024199.35199.99198.16199.04198.89293
May 02, 2024198.76199.63197.04197.84197.69623
May 01, 2024195.66197.99195.66197.99197.8553
Apr 30, 2024201.61202.21198.77199.47199.3259
Apr 29, 2024202.33204.31201.46202.05201.90234
Apr 26, 2024203.16205.08202.70202.70202.56196
Apr 25, 2024204.50204.60202.05204.31204.16481
Apr 24, 2024203.16210.11203.16205.35205.20702
Apr 23, 2024195.07197.49194.90197.05196.911,374
Apr 22, 2024196.09196.89194.39196.67196.53647
Apr 19, 2024198.94200.04194.74195.17195.03420
Apr 18, 2024201.38201.98198.61198.61198.47479
Apr 17, 2024202.63202.71199.66199.89199.74652
Apr 16, 2024203.60205.35202.54203.45203.30740
Apr 15, 2024209.12210.03206.98206.98206.83647
Apr 12, 2024208.56209.28204.72204.72204.57472
Apr 11, 2024208.89210.86208.02210.84210.69500
Apr 10, 2024208.44209.86207.95208.75208.60407
Apr 09, 2024212.00212.38208.15209.82209.671,213
Apr 08, 2024212.00212.37211.24212.20212.05206
Apr 05, 2024209.09212.11208.77211.00210.85949
Apr 04, 2024214.24214.46212.92212.92212.772,238
Apr 03, 2024210.17212.72210.17212.62212.46279
Apr 02, 2024211.05211.67210.39210.70210.55881
Mar 28, 2024215.54215.75213.33213.33213.17487
Mar 27, 2024214.17215.00212.61213.21213.06404
Mar 26, 2024212.82213.70212.13213.25213.091,600
Mar 25, 2024211.22211.36209.13210.45210.301,123
Mar 22, 2024210.53211.55210.09211.21211.06420
Mar 21, 2024211.75211.75210.49211.43211.281,212
Mar 20, 2024208.59211.42208.34210.80210.652,258
Mar 19, 2024208.30208.76207.20207.37207.22556
Mar 18, 2024206.09207.49205.18207.49207.33761
Mar 15, 2024205.42207.23204.58205.21205.061,296
Mar 14, 2024209.73209.73206.57206.57206.421,571
Mar 13, 2024206.80209.01206.66208.75208.60469
Mar 12, 2024205.20206.86205.10206.86206.71158
Mar 11, 2024204.98205.53202.80204.58204.43312
Mar 08, 2024204.67206.19203.80206.07205.92464
Mar 07, 2024204.78205.52203.55203.55203.40845
Mar 06, 2024204.63206.48204.00205.24205.091,147
Mar 05, 2024201.60203.59200.56203.38203.23501
Mar 04, 2024204.29204.92203.00203.96203.81179
Mar 01, 2024204.17204.81202.56204.81204.661,794
Feb 29, 2024203.75204.59202.51204.26204.11368
Feb 28, 2024203.46205.36202.83204.92204.77161
Feb 27, 2024203.01204.11202.70203.13202.98413
Feb 26, 2024204.54204.67202.47203.08202.93449
Feb 23, 2024202.11204.52202.11203.26203.12375
Feb 22, 2024200.15203.50200.15203.15203.01600
Feb 22, 20240.15 Dividend
Feb 21, 2024197.21199.04196.88199.04198.75334
Feb 20, 2024198.37199.03196.97197.33197.04758
Feb 19, 2024------
Feb 16, 2024196.16197.72195.02197.72197.42505
Feb 15, 2024193.56196.19193.11196.19195.90541
Feb 14, 2024191.69192.07189.77192.07191.791,228
Feb 13, 2024188.16190.53187.08188.21187.93335
Feb 12, 2024192.56193.74191.73193.74193.46900
Feb 09, 2024194.01194.01192.26192.52192.24967
Feb 08, 2024197.59197.98192.24194.18193.89572
Feb 07, 2024192.04198.11190.92197.54197.25294
Feb 06, 2024193.06194.65191.99194.10193.81103
Feb 05, 2024195.37195.37191.98193.05192.76614
Feb 02, 2024192.87195.69192.46195.69195.40878
Feb 01, 2024190.84191.97190.29190.76190.48237
Jan 31, 2024193.59193.96191.91192.48192.20614
Jan 30, 2024192.57194.80192.47194.75194.463,864
Jan 29, 2024192.36192.61191.24191.81191.5287
Jan 26, 2024191.49192.92191.07192.26191.98306
Jan 25, 2024189.91191.55189.43191.18190.90154
Jan 24, 2024188.60188.60187.29188.23187.95137
Jan 23, 2024188.35189.30187.40187.57187.29564
Jan 22, 2024188.52189.87187.63188.46188.182,294
Jan 19, 2024185.46187.14184.97187.08186.80895
Jan 18, 2024184.52185.26183.01183.01182.741,037
Jan 17, 2024182.37183.76181.19182.65182.38351
Jan 16, 2024181.85182.66181.00182.02181.751,192
Jan 15, 2024------
Jan 12, 2024182.59183.17180.93181.91181.64325
Jan 11, 2024182.72183.20181.93182.18181.91211
Jan 10, 2024181.65182.87181.56182.41182.146,502
Jan 09, 2024179.77181.25179.55181.25180.981,473
Jan 08, 2024180.68180.88179.88180.88180.61523
Jan 05, 2024178.23181.07178.23180.54180.27226
Jan 04, 2024180.31180.57180.10180.32180.05228
Jan 03, 2024178.71180.01178.55179.00178.74902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...