• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.10% Nasdaq Down1.82%

    More On WTB.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Whitbread PLC (WTB.L)

    -LSE
    3,693.00 Up 40.00(1.09%) 6:38AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 22, 20061,642.021,662.031,642.021,655.02995,8001,473.67
    Dec 21, 20061,656.021,665.021,650.031,654.021,279,3001,472.77
    Dec 20, 20061,650.031,662.031,645.021,652.021,980,3001,470.99
    Dec 19, 20061,660.031,668.031,638.031,649.021,824,0001,468.32
    Dec 18, 20061,671.031,701.031,641.311,674.023,991,9001,490.58
    Dec 15, 20061,644.021,698.021,644.021,688.037,247,0001,503.05
    Dec 14, 20061,664.021,672.031,629.031,647.032,438,3001,466.54
    Dec 13, 20061,610.021,652.021,605.031,652.022,892,7001,470.99
    Dec 12, 20061,605.031,625.071,600.021,607.021,285,1001,430.92
    Dec 11, 20061,625.031,625.031,597.631,600.022,113,0001,424.69
    Dec 8, 20061,592.021,626.031,587.021,615.031,704,9001,438.05
    Dec 7, 20061,586.031,596.551,579.021,590.021,692,3001,415.79
    Dec 6, 20061,586.031,592.021,565.031,583.031,804,9001,409.56
    Dec 5, 20061,575.031,582.021,562.031,581.02832,5001,407.77
    Dec 4, 20061,555.031,573.031,555.031,568.025,331,7001,396.20
    Dec 1, 20061,538.021,565.031,536.021,557.033,413,7001,386.41
    Nov 30, 20061,537.021,550.021,535.031,540.022,310,5001,371.27
    Nov 29, 20061,539.021,550.021,535.031,542.032,578,5001,373.05
    Nov 28, 20061,536.021,545.341,525.021,539.022,146,4001,370.38
    Nov 27, 20061,554.031,554.031,536.221,540.021,341,0001,371.27
    Nov 24, 20061,535.031,556.031,532.031,547.022,403,8001,377.50
    Nov 23, 20061,541.031,550.021,526.021,545.031,343,0001,375.72
    Nov 22, 20061,555.031,555.031,520.031,529.022,536,1001,361.47
    Nov 21, 20061,498.021,543.021,497.021,543.022,970,5001,373.93
    Nov 20, 20061,488.021,495.021,472.021,493.022,437,9001,329.41
    Nov 17, 20061,481.021,497.021,468.031,483.022,009,9001,320.51
    Nov 16, 20061,480.021,489.031,466.181,488.021,569,4001,324.97
    Nov 15, 20061,471.021,487.021,470.031,474.031,598,8001,312.51
    Nov 14, 20061,492.031,494.021,466.021,472.031,818,9001,310.72
    Nov 13, 20061,486.021,496.021,467.821,485.021,365,9001,322.29
    Nov 10, 20061,483.021,497.021,467.021,494.033,399,4001,330.31
    Nov 9, 20061,496.021,496.021,471.021,479.031,537,3001,316.95
    Nov 8, 20061,479.031,490.031,461.021,490.031,342,0001,326.75
    Nov 7, 20061,461.021,489.031,405.321,480.022,652,5001,317.84
    Nov 6, 20061,436.031,467.021,420.021,454.025,127,0001,294.69
    Nov 3, 20061,448.031,448.031,415.031,419.021,870,5001,263.52
    Nov 2, 20061,425.021,450.021,398.351,439.034,998,2001,281.34
    Nov 1, 20061,402.021,433.021,394.031,423.032,724,3001,267.09
    Nov 1, 20069.064 Dividend
    Oct 31, 20061,388.021,406.021,385.031,401.023,789,2001,240.28
    Oct 30, 20061,411.021,423.021,376.021,388.0323,069,9001,228.78
    Oct 27, 20061,433.021,450.021,403.911,423.032,566,9001,259.77
    Oct 26, 20061,432.021,445.851,419.211,437.034,064,6001,272.16
    Oct 25, 20061,414.021,445.021,381.071,421.026,129,6001,257.99
    Oct 24, 20061,336.021,423.021,325.021,405.036,633,6001,243.83
    Oct 23, 20061,375.021,385.031,350.021,351.022,974,9001,196.02
    Oct 20, 20061,359.021,370.021,344.021,370.021,008,9001,212.84
    Oct 19, 20061,332.021,352.031,322.021,345.02971,8001,190.71
    Oct 18, 20061,320.021,343.021,319.641,332.021,167,6001,179.20
    Oct 17, 20061,329.021,331.021,313.421,319.021,042,5001,167.69
    Oct 16, 20061,339.021,342.021,322.391,325.02696,9001,173.00
    Oct 13, 20061,350.021,355.021,329.021,334.031,616,1001,180.98
    Oct 12, 20061,343.021,347.021,318.021,342.021,232,6001,188.05
    Oct 11, 20061,291.021,350.021,291.021,339.021,789,9001,185.40
    Oct 10, 20061,312.021,312.021,299.021,300.031,929,1001,150.88
    Oct 9, 20061,295.021,305.021,285.021,302.031,688,5001,152.65
    Oct 6, 20061,301.021,307.021,298.021,302.032,688,7001,152.65
    Oct 5, 20061,319.021,327.021,299.871,306.02838,7001,156.18
    Oct 4, 20061,299.021,308.021,290.021,305.012,701,2001,155.29
    Oct 3, 20061,283.021,299.021,283.021,299.02686,4001,149.99
    Oct 2, 20061,319.021,324.021,278.021,294.021,157,9001,145.56
    Sep 29, 20061,315.021,315.021,294.021,295.02579,3001,146.45
    Sep 28, 20061,306.021,317.02992.011,310.021,489,1001,159.72
    Sep 27, 20061,298.021,310.021,296.021,300.03789,3001,150.88
    Sep 26, 20061,311.021,313.021,296.021,299.02630,7001,149.99
    Sep 25, 20061,297.021,303.021,288.391,299.02542,9001,149.99
    Sep 22, 20061,294.021,305.021,285.021,292.02928,9001,143.79
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.