Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
327.30
-2.55 (-0.77%)
Aug 21, 2026, 5:06 PM GMT

LON:0J5I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026327.16335.00327.16329.27329.27-0.18%473
Aug 20, 2026336.60336.90328.47330.00329.85-1.45%151
Aug 19, 2026340.00340.00324.09334.87334.721.83%126
Aug 18, 2026326.12333.54322.00328.84328.690.09%186
Aug 17, 2026329.00330.00321.40328.53328.380.70%105
Aug 14, 2026320.00328.31320.00326.26326.111.58%58
Aug 13, 2026326.15327.30321.17321.19321.04-0.70%747
Aug 12, 2026317.50324.26317.50323.44323.293.13%123
Aug 11, 2026317.68317.68310.05313.62313.480.86%44,666
Aug 10, 2026319.64327.95310.88310.94310.80-2.33%1,181
Aug 7, 2026326.00334.90317.94318.37318.23-1.56%16
Aug 6, 2026327.80327.80321.83323.43323.280.09%25
Aug 5, 2026314.30323.14308.00323.14322.993.46%765
Aug 4, 2026320.02320.02308.50312.32312.18-0.41%71
Aug 3, 2026318.89326.89312.88313.60313.45-2.31%76
Jul 31, 2026327.17327.57317.91321.01320.86-0.76%61
Jul 30, 2026325.00325.00316.80323.47323.320.33%52
Jul 29, 2026309.48325.00309.48322.42322.27-0.23%877
Jul 28, 2026331.00331.00311.17323.15323.00-1.51%1,816
Jul 27, 2026326.27332.74315.55328.12327.970.47%104
Jul 24, 2026320.00327.27319.95326.57326.422.56%24
Jul 23, 2026325.75326.53316.60318.41318.27-2.36%59
Jul 22, 2026321.74328.44321.74326.10325.950.48%79
Jul 21, 2026328.00333.00321.24324.55324.400.83%49
Jul 20, 2026324.53325.74310.27321.89321.740.51%39
Jul 17, 2026320.01327.27317.00320.27320.12-0.79%213
Jul 16, 2026329.90334.21322.80322.83322.68-1.61%551
Jul 15, 2026327.47331.65323.07328.12327.970.89%139
Jul 14, 2026325.67325.73317.56325.22325.070.16%1,077
Jul 13, 2026328.78341.99321.00324.70324.55-4.01%1,161
Jul 10, 2026341.02342.33334.28338.25338.100.48%12
Jul 9, 2026339.58339.58330.00336.63336.480.57%38
Jul 8, 2026339.57341.02333.44334.73334.58-2.12%195
Jul 7, 2026351.76351.76334.01341.98341.821.63%65
Jul 6, 2026341.67347.05332.63336.50336.350.24%424
Jul 2, 2026339.33339.33329.80335.70335.550.87%158
Jul 1, 2026332.11334.78325.47332.79332.640.40%379
Jun 30, 2026336.69337.65329.00331.45331.30-1.24%210
Jun 29, 2026338.50347.77332.86335.62335.47-1.33%239
Jun 26, 2026338.17343.72332.23340.16340.01-1.05%47,740
Jun 25, 2026346.16349.40342.61343.78343.62-0.11%61
Jun 24, 2026349.33351.22341.44344.17344.010.06%59
Jun 23, 2026347.72347.72337.81343.98343.820.13%2,043
Jun 22, 2026347.20351.70342.72343.54343.38-2.38%300
Jun 18, 2026359.77359.77343.60351.92351.76-0.79%359
Jun 17, 2026350.22357.29346.68354.71354.551.52%63
Jun 16, 2026345.00354.20342.20349.40349.240.83%2,158
Jun 15, 2026350.09353.06346.01346.52346.360.18%1,026
Jun 12, 2026345.27349.54341.67345.90345.741.03%54
Jun 11, 2026343.63345.00335.93342.36342.201.18%143