Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
345.31
+1.77 (0.52%)
Jun 23, 2026, 4:42 PM GMT

LON:0J5I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026347.20351.70342.72345.26345.26-1.89%297
Jun 18, 2026359.77359.77343.60351.92351.92-0.79%359
Jun 17, 2026350.22357.29346.68354.71354.711.52%63
Jun 16, 2026345.00354.20342.20349.40349.400.83%2,158
Jun 15, 2026350.09353.06346.01346.52346.520.18%1,026
Jun 12, 2026345.27349.54341.67345.90345.901.03%54
Jun 11, 2026343.63345.00335.93342.36342.361.18%143
Jun 10, 2026341.00348.98328.30338.37338.37-0.79%64
Jun 9, 2026340.63347.63336.33341.07341.070.06%147
Jun 8, 2026348.07358.00338.70340.87340.87-0.28%310
Jun 5, 2026331.53346.83331.53341.84341.840.92%9,020
Jun 4, 2026334.68342.00333.47338.72338.721.29%1,054
Jun 3, 2026330.45335.84321.28334.41334.411.00%83
Jun 2, 2026328.33338.38323.69331.10331.10-0.10%1,538
Jun 1, 2026327.65331.45318.64331.44331.440.66%1,720
May 29, 2026340.00340.00328.59329.26329.26-2.45%1,573
May 28, 2026338.33342.00332.52337.54337.540.60%32
May 27, 2026319.12336.76319.12335.53335.533.80%536
May 26, 2026328.14330.00320.76323.24323.240.63%73
May 22, 2026322.61325.00318.41321.20321.20-0.38%44
May 21, 2026323.87331.99316.48322.59322.44-0.56%399
May 20, 2026314.20324.85314.20324.41324.262.29%68
May 19, 2026319.60319.69312.80317.14316.99-0.94%53
May 18, 2026316.17322.91311.70320.15320.000.97%111
May 15, 2026320.00324.10307.50317.08316.930.22%146
May 14, 2026308.00318.30308.00316.37316.221.42%2,798
May 13, 2026312.00318.27308.00311.94311.79-0.97%168
May 12, 2026315.35320.00313.90314.99314.84-0.51%282
May 11, 2026319.31321.17312.87316.61316.46-1.36%47
May 8, 2026320.69324.00319.00320.98320.830.33%66
May 7, 2026324.10325.00316.00319.94319.79-0.46%2,184
May 6, 2026320.00324.10312.69321.41321.262.31%776
May 5, 2026315.27315.61308.42314.16314.011.34%281
May 4, 2026319.50319.50308.22310.00309.85-3.62%48
May 1, 2026327.13327.68318.00321.63321.48-0.71%40
Apr 30, 2026318.08325.09308.01323.93323.782.65%101
Apr 29, 2026338.00338.00311.60315.58315.43-3.64%145
Apr 28, 2026320.51335.96315.00327.51327.36-0.88%208
Apr 27, 2026343.00343.00329.69330.43330.27-1.80%74
Apr 24, 2026339.00339.00330.27336.48336.320.71%56
Apr 23, 2026334.20339.23328.26334.10333.94-0.53%466
Apr 22, 2026342.00346.76333.86335.88335.72-1.52%204
Apr 21, 2026342.95347.17339.38341.07340.91-0.16%99
Apr 20, 2026338.06343.56334.21341.63341.470.36%101
Apr 17, 2026326.28350.00326.28340.39340.233.07%288
Apr 16, 2026333.00333.84326.28330.26330.100.16%2,279
Apr 15, 2026329.83333.33327.00329.72329.56-0.26%365
Apr 14, 2026324.81330.65320.00330.57330.412.08%392
Apr 13, 2026316.32325.00316.32323.82323.670.24%296
Apr 10, 2026324.05324.26320.08323.06322.91-0.01%1,401