Hilton Worldwide Holdings Inc. (LON:0J5I)
London · Delayed Price · Currency is GBP · Price in USD 318.73
+2.69 (0.85%)
Oct 2, 2026, 3:17 PM GMT
LON:0J5I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 313.24 | 321.18 | 313.24 | 319.20 | - | 1.00% | 194 |
| Oct 1, 2026 | 318.12 | 327.81 | 313.97 | 316.04 | 316.04 | -1.11% | 496 |
| Sep 30, 2026 | 329.62 | 329.62 | 319.07 | 319.58 | 319.58 | -0.27% | 565 |
| Sep 29, 2026 | 320.00 | 325.99 | 318.44 | 320.45 | 320.45 | 0.25% | 102 |
| Sep 28, 2026 | 314.35 | 319.64 | 308.12 | 319.64 | 319.64 | 1.95% | 185 |
| Sep 25, 2026 | 313.05 | 315.35 | 310.74 | 313.54 | 313.54 | 0.42% | 92 |
| Sep 24, 2026 | 313.80 | 313.80 | 307.05 | 312.23 | 312.23 | 0.78% | 25 |
| Sep 23, 2026 | 313.00 | 313.79 | 306.00 | 309.81 | 309.81 | -0.09% | 64 |
| Sep 22, 2026 | 311.68 | 312.73 | 304.80 | 310.10 | 310.10 | 1.11% | 65 |
| Sep 21, 2026 | 303.89 | 310.00 | 303.89 | 306.70 | 306.70 | 1.17% | 188 |
| Sep 18, 2026 | 305.56 | 307.07 | 300.01 | 303.16 | 303.16 | -0.47% | 36 |
| Sep 17, 2026 | 311.74 | 311.74 | 303.51 | 304.60 | 304.60 | -1.30% | 54 |
| Sep 16, 2026 | 315.00 | 315.00 | 306.68 | 308.62 | 308.62 | 0.08% | 90 |
| Sep 15, 2026 | 310.68 | 311.68 | 306.30 | 308.38 | 308.38 | -0.57% | 437 |
| Sep 14, 2026 | 306.27 | 311.08 | 300.00 | 310.14 | 310.14 | 0.46% | 32 |
| Sep 11, 2026 | 309.30 | 311.79 | 305.03 | 308.73 | 308.73 | 0.69% | 30 |
| Sep 10, 2026 | 312.31 | 312.31 | 302.01 | 306.62 | 306.62 | -0.40% | 50 |
| Sep 9, 2026 | 304.25 | 308.33 | 298.93 | 307.86 | 307.86 | 0.16% | 93 |
| Sep 8, 2026 | 314.94 | 315.84 | 306.38 | 307.36 | 307.36 | -1.39% | 539 |
| Sep 4, 2026 | 320.82 | 320.82 | 311.33 | 311.69 | 311.69 | -1.00% | 21 |
| Sep 3, 2026 | 313.50 | 315.67 | 309.50 | 314.84 | 314.84 | -0.01% | 426 |
| Sep 2, 2026 | 317.75 | 317.75 | 311.37 | 314.88 | 314.88 | 1.00% | 43 |
| Sep 1, 2026 | 315.58 | 320.00 | 311.07 | 311.75 | 311.75 | -1.23% | 33 |
| Aug 31, 2026 | 324.10 | 325.68 | 315.32 | 315.62 | 315.62 | -2.37% | 203 |
| Aug 28, 2026 | 331.00 | 331.00 | 322.59 | 323.27 | 323.27 | -1.02% | 49 |
| Aug 27, 2026 | 329.00 | 334.22 | 325.63 | 326.59 | 326.59 | -1.61% | 167 |
| Aug 26, 2026 | 322.01 | 333.33 | 322.01 | 331.92 | 331.92 | 0.55% | 1,331 |
| Aug 25, 2026 | 332.00 | 334.88 | 330.11 | 330.11 | 330.11 | 0.54% | 67 |
| Aug 24, 2026 | 327.10 | 332.61 | 320.82 | 328.34 | 328.34 | 0.79% | 207 |
| Aug 21, 2026 | 327.16 | 335.00 | 325.76 | 325.76 | 325.76 | -1.24% | 74 |
| Aug 20, 2026 | 336.60 | 336.90 | 328.47 | 330.00 | 329.85 | -1.45% | 151 |
| Aug 19, 2026 | 340.00 | 340.00 | 324.09 | 334.87 | 334.72 | 1.83% | 126 |
| Aug 18, 2026 | 326.12 | 333.54 | 322.00 | 328.84 | 328.69 | 0.09% | 186 |
| Aug 17, 2026 | 329.00 | 330.00 | 321.40 | 328.53 | 328.38 | 0.70% | 105 |
| Aug 14, 2026 | 320.00 | 328.31 | 320.00 | 326.26 | 326.11 | 1.58% | 58 |
| Aug 13, 2026 | 326.15 | 327.30 | 321.17 | 321.19 | 321.04 | -0.70% | 747 |
| Aug 12, 2026 | 317.50 | 324.26 | 317.50 | 323.44 | 323.29 | 3.13% | 123 |
| Aug 11, 2026 | 317.68 | 317.68 | 310.05 | 313.62 | 313.48 | 0.86% | 44,666 |
| Aug 10, 2026 | 319.64 | 327.95 | 310.88 | 310.94 | 310.80 | -2.33% | 1,181 |
| Aug 7, 2026 | 326.00 | 334.90 | 317.94 | 318.37 | 318.23 | -1.56% | 16 |
| Aug 6, 2026 | 327.80 | 327.80 | 321.83 | 323.43 | 323.28 | 0.09% | 25 |
| Aug 5, 2026 | 314.30 | 323.14 | 308.00 | 323.14 | 322.99 | 3.46% | 765 |
| Aug 4, 2026 | 320.02 | 320.02 | 308.50 | 312.32 | 312.18 | -0.41% | 71 |
| Aug 3, 2026 | 318.89 | 326.89 | 312.88 | 313.60 | 313.45 | -2.31% | 76 |
| Jul 31, 2026 | 327.17 | 327.57 | 317.91 | 321.01 | 320.86 | -0.76% | 61 |
| Jul 30, 2026 | 325.00 | 325.00 | 316.80 | 323.47 | 323.32 | 0.33% | 52 |
| Jul 29, 2026 | 309.48 | 325.00 | 309.48 | 322.42 | 322.27 | -0.23% | 877 |
| Jul 28, 2026 | 331.00 | 331.00 | 311.17 | 323.15 | 323.00 | -1.51% | 1,816 |
| Jul 27, 2026 | 326.27 | 332.74 | 315.55 | 328.12 | 327.97 | 0.47% | 104 |
| Jul 24, 2026 | 320.00 | 327.27 | 319.95 | 326.57 | 326.42 | 2.56% | 24 |