• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    5,000.00 Down 40.00(0.79%) Jul 3, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 21, 20061,292.021,300.021,286.021,297.02896,1001,155.54
    Sep 20, 20061,286.021,292.021,275.021,291.02388,8001,150.19
    Sep 19, 20061,291.021,291.021,275.021,280.03963,3001,140.39
    Sep 18, 20061,294.021,296.021,283.021,288.021,372,9001,147.51
    Sep 15, 20061,304.021,304.021,285.021,290.031,543,6001,149.30
    Sep 14, 20061,301.021,315.021,295.021,305.01410,2001,162.65
    Sep 13, 20061,302.021,311.021,290.021,305.011,029,2001,162.65
    Sep 12, 20061,286.021,296.021,276.021,295.02671,9001,153.75
    Sep 11, 20061,276.021,294.771,276.021,291.021,343,0001,150.19
    Sep 8, 20061,272.021,308.021,272.021,287.023,002,1001,146.63
    Sep 7, 20061,266.021,279.021,266.021,276.011,591,7001,136.82
    Sep 6, 20061,249.021,282.021,249.021,278.022,782,3001,138.61
    Sep 5, 20061,245.021,257.021,231.431,256.011,600,4001,119.00
    Sep 4, 20061,235.021,257.021,221.891,249.021,582,3001,112.77
    Sep 1, 20061,225.021,230.021,215.021,228.02857,4001,094.06
    Aug 31, 20061,226.021,230.021,215.021,224.011,430,1001,090.49
    Aug 30, 20061,222.021,230.021,211.021,216.031,050,8001,083.37
    Aug 29, 20061,226.021,240.021,209.021,213.021,197,5001,080.70
    Aug 28, 20061,262.531,262.531,262.531,262.5301,124.80
    Aug 25, 20061,225.021,233.021,225.021,230.02850,8001,095.84
    Aug 24, 20061,225.021,232.021,217.021,229.02459,5001,094.95
    Aug 23, 20061,223.021,231.771,219.021,223.02283,4001,089.61
    Aug 22, 20061,236.021,239.021,223.021,228.02803,2001,094.06
    Aug 21, 20061,223.021,247.231,223.021,237.021,402,8001,102.08
    Aug 18, 20061,233.021,238.021,223.021,230.021,332,2001,095.84
    Aug 17, 20061,199.021,236.021,187.891,234.012,466,8001,099.40
    Aug 16, 20061,193.021,196.021,181.011,194.021,396,5001,063.77
    Aug 15, 20061,179.021,194.021,178.021,184.031,354,3001,054.86
    Aug 14, 20061,211.021,211.021,178.021,187.011,188,1001,057.52
    Aug 11, 20061,196.021,203.011,190.021,195.021,580,1001,064.66
    Aug 10, 20061,215.021,219.621,187.021,196.022,497,0001,065.55
    Aug 9, 20061,221.021,244.021,220.021,234.011,462,8001,099.40
    Aug 8, 20061,220.021,232.021,206.021,225.021,023,3001,091.38
    Aug 7, 20061,203.011,231.021,203.011,220.02683,1001,086.93
    Aug 4, 20061,226.021,232.651,213.021,220.02888,8001,086.93
    Aug 3, 20061,258.431,246.101,236.871,246.1001,110.17
    Aug 2, 20061,230.021,249.021,225.391,230.02740,0001,095.84
    Aug 1, 20061,246.021,253.141,226.021,232.021,593,9001,097.62
    Jul 31, 20061,251.021,251.021,228.021,239.031,078,7001,103.87
    Jul 28, 20061,247.021,250.021,224.011,244.01557,3001,108.31
    Jul 27, 20061,245.021,263.021,233.021,245.02956,2001,109.21
    Jul 26, 20061,246.021,262.021,200.021,235.02817,0001,100.30
    Jul 25, 20061,258.021,258.021,234.021,246.021,037,2001,110.10
    Jul 24, 20061,203.011,290.021,203.011,244.014,462,7001,108.31
    Jul 21, 20061,153.021,175.021,153.021,172.021,014,5001,044.17
    Jul 20, 20061,173.021,179.151,152.021,161.01425,2001,034.36
    Jul 19, 20061,147.021,171.021,133.021,167.021,118,8001,039.71
    Jul 18, 20061,144.021,156.021,135.021,136.01924,5001,012.09
    Jul 17, 20061,174.021,174.021,147.021,153.02722,2001,027.24
    Jul 14, 20061,157.021,208.021,157.021,161.011,099,9001,034.36
    Jul 13, 20061,178.021,199.001,172.011,179.021,106,0001,050.41
    Jul 12, 20061,185.021,190.021,171.021,188.021,246,6001,058.42
    Jul 11, 20061,181.011,200.021,171.021,175.023,188,9001,046.84
    Jul 10, 20061,169.021,190.021,142.031,190.01813,0001,060.20
    Jul 7, 20061,160.011,178.021,160.011,176.021,239,1001,047.73
    Jul 6, 20061,160.011,171.021,160.011,166.02365,9001,038.82
    Jul 5, 20061,165.021,182.011,164.021,165.03857,5001,037.94
    Jul 4, 20061,164.021,175.021,161.011,168.01872,8001,040.60
    Jul 3, 20061,158.021,173.021,158.021,171.011,108,9001,043.27
    Jun 30, 20061,167.021,174.451,160.011,166.021,368,0001,038.82
    Jun 29, 20061,174.021,176.781,140.291,167.023,090,0001,039.71
    Jun 28, 20061,155.021,170.021,142.031,160.012,839,8001,033.47
    Jun 27, 20061,170.001,170.001,153.001,153.0001,027.22
    Jun 26, 20061,145.001,215.311,156.001,156.0001,029.90
    Jun 26, 200617: 20 Stock Split
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.