Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
321.28
-9.82 (-2.97%)
Jun 3, 2026, 10:38 AM GMT

LON:0J5I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026328.33338.38323.69331.85331.850.12%1,693
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
Apr 9, 2026316.12323.64312.01323.08322.931.71%79,575
Apr 8, 2026307.00319.75307.00317.65317.505.24%130
Apr 7, 2026301.82309.02300.00301.83301.69-0.67%742
Apr 2, 2026307.87307.96300.18303.87303.73-1.30%31
Apr 1, 2026307.42311.00302.14307.86307.721.63%325
Mar 31, 2026302.08304.99296.24302.91302.772.51%59
Mar 30, 2026301.14301.14291.99295.48295.340.82%29
Mar 27, 2026307.13307.13293.09293.09292.95-3.01%166
Mar 26, 2026300.02304.44298.58302.20302.06-0.44%79
Mar 25, 2026300.51305.90300.51303.53303.390.93%148
Mar 24, 2026295.54301.27294.66300.72300.58-0.98%274
Mar 23, 2026295.00305.27288.00303.69303.544.02%6,469
Mar 20, 2026290.00300.55290.00291.96291.82-1.86%41