Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
303.87
-3.99 (-1.30%)
Apr 2, 2026, 7:00 PM GMT

LON:0J5I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026307.87307.96300.18303.87303.87-1.30%31
Apr 1, 2026307.42311.00302.14307.86307.861.63%325
Mar 31, 2026302.08304.99296.24302.91302.912.51%59
Mar 30, 2026301.14301.14291.99295.48295.480.82%29
Mar 27, 2026307.13307.13293.09293.09293.09-3.01%166
Mar 26, 2026300.02304.44298.58302.20302.20-0.44%79
Mar 25, 2026300.51305.90300.51303.53303.530.93%148
Mar 24, 2026295.54301.27294.66300.72300.72-0.98%274
Mar 23, 2026295.00305.27288.00303.69303.694.02%6,469
Mar 20, 2026290.00300.55290.00291.96291.96-1.86%41
Mar 19, 2026287.00298.74287.00297.50297.50-0.30%138
Mar 18, 2026312.26312.26295.06298.41298.41-1.83%12
Mar 17, 2026287.00305.54287.00303.97303.962.54%3,990
Mar 16, 2026294.46298.51290.00296.43296.430.99%471
Mar 13, 2026296.61299.08289.30293.51293.51-0.81%132
Mar 12, 2026293.70296.97290.23295.90295.900.83%163
Mar 11, 2026296.88300.75293.31293.47293.47-2.08%38
Mar 10, 2026297.40307.11297.40299.70299.700.26%235
Mar 9, 2026296.11299.51288.00298.91298.91-0.15%570
Mar 6, 2026306.00306.00291.67299.36299.36-1.04%618
Mar 5, 2026311.16311.16297.89302.51302.51-1.13%6,398
Mar 4, 2026305.00311.00304.56305.98305.980.24%28
Mar 3, 2026304.79305.50296.02305.24305.24-0.24%8,276
Mar 2, 2026303.69308.75297.52305.98305.98-1.30%8,553
Feb 27, 2026317.94319.26307.90310.00310.00-2.34%160
Feb 26, 2026307.12318.96307.12317.42317.271.35%186
Feb 25, 2026315.75316.02309.57313.20313.050.20%371
Feb 24, 2026316.16316.16308.50312.57312.420.78%1,559
Feb 23, 2026314.99318.10304.31310.15310.00-1.35%78
Feb 20, 2026316.48316.48309.42314.39314.240.49%71
Feb 19, 2026313.36319.42309.85312.85312.70-0.84%105
Feb 18, 2026315.44322.67313.57315.51315.36-1.14%57
Feb 17, 2026314.47320.36311.80319.15319.00-0.12%355
Feb 13, 2026322.17329.20318.04319.52319.37-1.14%8,516
Feb 12, 2026323.11334.34320.36323.22323.07-1.77%2,352
Feb 11, 2026323.00330.93319.00329.06328.901.84%484
Feb 10, 2026315.00325.00312.60323.11322.962.86%2,482
Feb 9, 2026314.98315.00310.00314.13313.980.50%151
Feb 6, 2026308.72313.00302.77312.57312.421.48%155
Feb 5, 2026310.00310.00305.00308.00307.850.62%65
Feb 4, 2026302.47310.49302.47306.09305.951.36%2,529
Feb 3, 2026300.62306.00299.86301.99301.850.11%4,398
Feb 2, 2026297.61301.98295.53301.65301.511.03%62
Jan 30, 2026292.70301.21292.70298.56298.42-0.25%70
Jan 29, 2026297.00301.61294.24299.32299.181.08%16,181
Jan 28, 2026298.83300.00293.40296.13295.990.10%39
Jan 27, 2026297.12299.79288.00295.83295.690.74%73
Jan 26, 2026300.79300.79293.66293.66293.52-0.72%49
Jan 23, 2026297.99299.14293.32295.80295.66-0.23%12
Jan 22, 2026294.09299.93294.09296.48296.340.97%894