Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
317.91
-5.56 (-1.72%)
Jul 31, 2026, 5:10 PM GMT

LON:0J5I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026327.17327.57317.91321.01321.01-0.76%61
Jul 30, 2026325.00325.00316.80323.47323.470.33%52
Jul 29, 2026309.48325.00309.48322.42322.42-0.23%877
Jul 28, 2026331.00331.00311.17323.15323.15-1.51%1,816
Jul 27, 2026326.27332.74315.55328.12328.120.47%104
Jul 24, 2026320.00327.27319.95326.57326.572.56%24
Jul 23, 2026325.75326.53316.60318.41318.41-2.36%59
Jul 22, 2026321.74328.44321.74326.10326.090.48%79
Jul 21, 2026328.00333.00321.24324.55324.550.83%49
Jul 20, 2026324.53325.74310.27321.89321.890.51%39
Jul 17, 2026320.01327.27317.00320.27320.27-0.79%213
Jul 16, 2026329.90334.21322.80322.83322.83-1.61%551
Jul 15, 2026327.47331.65323.07328.12328.120.89%139
Jul 14, 2026325.67325.73317.56325.22325.220.16%1,077
Jul 13, 2026328.78341.99321.00324.70324.70-4.01%1,161
Jul 10, 2026341.02342.33334.28338.25338.250.48%12
Jul 9, 2026339.58339.58330.00336.63336.630.57%38
Jul 8, 2026339.57341.02333.44334.73334.73-2.12%195
Jul 7, 2026351.76351.76334.01341.98341.981.63%65
Jul 6, 2026341.67347.05332.63336.50336.500.24%424
Jul 2, 2026339.33339.33329.80335.70335.700.87%158
Jul 1, 2026332.11334.78325.47332.79332.790.40%379
Jun 30, 2026336.69337.65329.00331.45331.45-1.24%210
Jun 29, 2026338.50347.77332.86335.62335.62-1.33%239
Jun 26, 2026338.17343.72332.23340.16340.16-1.05%47,740
Jun 25, 2026346.16349.40342.61343.78343.78-0.11%61
Jun 24, 2026349.33351.22341.44344.17344.170.06%59
Jun 23, 2026347.72347.72337.81343.98343.980.13%2,043
Jun 22, 2026347.20351.70342.72343.54343.54-2.38%300
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