• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.52% Nasdaq Down0.25%

    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
    5,180.00 Down 10.00(0.19%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 4, 20121,998.002,002.001,955.001,964.00830,1001,819.00
    May 3, 20121,987.002,008.001,977.452,006.001,029,3001,857.90
    May 2, 20121,958.001,979.001,946.001,973.00821,1001,827.34
    May 1, 20121,932.001,954.001,927.001,946.00353,1001,802.33
    Apr 30, 20121,917.001,948.001,908.001,927.00967,7001,784.73
    Apr 27, 20121,906.001,925.001,896.001,907.00950,4001,766.21
    Apr 26, 20121,885.001,921.191,840.001,921.001,584,4001,779.18
    Apr 25, 20121,824.001,826.001,792.001,809.00578,0001,675.44
    Apr 24, 20121,809.001,817.721,793.001,811.00611,1001,677.30
    Apr 23, 20121,828.001,828.001,790.001,800.00498,6001,667.11
    Apr 20, 20121,835.001,842.001,825.001,830.00581,4001,694.89
    Apr 19, 20121,849.001,860.921,830.001,835.00625,0001,699.52
    Apr 18, 20121,870.001,870.701,833.001,839.00825,2001,703.23
    Apr 17, 20121,840.001,874.001,838.001,872.00701,5001,733.79
    Apr 16, 20121,819.001,850.001,815.001,841.00619,6001,705.08
    Apr 13, 20121,852.001,852.001,825.001,827.00667,9001,692.12
    Apr 12, 20121,815.001,855.001,808.851,852.00771,0001,715.27
    Apr 11, 20121,810.001,822.001,779.001,809.001,483,4001,675.44
    Apr 10, 20121,839.001,848.001,813.001,815.00785,0001,681.00
    Apr 9, 20121,849.001,849.001,849.001,849.0001,712.49
    Apr 6, 20121,849.001,849.001,849.001,849.0001,712.49
    Apr 5, 20121,846.001,854.001,836.001,849.00833,6001,712.49
    Apr 4, 20121,871.001,874.001,837.001,845.001,426,5001,708.79
    Apr 3, 20121,872.001,881.001,863.001,870.001,150,8001,731.94
    Apr 2, 20121,846.001,870.021,838.001,866.00999,4001,728.24
    Mar 30, 20121,840.001,860.001,839.001,844.001,000,6001,707.86
    Mar 29, 20121,850.001,857.001,829.111,839.00811,5001,703.23
    Mar 28, 20121,803.001,889.001,801.001,849.002,148,4001,712.49
    Mar 27, 20121,788.001,818.001,767.001,810.001,192,1001,676.37
    Mar 26, 20121,763.001,790.001,753.001,779.00683,9001,647.66
    Mar 23, 20121,755.001,785.001,748.111,761.00820,5001,630.99
    Mar 22, 20121,739.001,757.001,737.001,748.00772,9001,618.95
    Mar 21, 20121,735.001,752.001,729.001,747.00755,4001,618.02
    Mar 20, 20121,723.001,744.001,721.501,730.00730,4001,602.28
    Mar 19, 20121,717.001,726.111,698.111,721.00400,8001,593.94
    Mar 16, 20121,715.001,734.001,700.551,714.00675,8001,587.46
    Mar 15, 20121,727.001,729.001,695.001,710.00505,1001,583.75
    Mar 14, 20121,725.001,740.001,715.001,718.00447,5001,591.16
    Mar 13, 20121,700.001,725.001,697.001,719.00445,3001,592.09
    Mar 12, 20121,681.001,698.051,681.001,691.00241,5001,566.16
    Mar 9, 20121,675.001,694.001,661.001,686.00515,1001,561.53
    Mar 8, 20121,661.001,675.001,641.001,669.00512,5001,545.78
    Mar 7, 20121,637.001,658.001,637.001,652.00646,5001,530.04
    Mar 6, 20121,667.001,669.001,633.001,637.00534,6001,516.14
    Mar 5, 20121,666.001,684.001,660.001,665.00388,3001,542.08
    Mar 2, 20121,687.001,687.001,672.001,672.00667,2001,548.56
    Mar 1, 20121,691.001,699.001,678.001,687.001,427,8001,562.45
    Feb 29, 20121,701.001,713.001,693.001,697.00540,4001,571.71
    Feb 28, 20121,684.001,709.171,661.001,709.001,428,6001,582.83
    Feb 27, 20121,702.001,720.001,689.001,720.00536,3001,593.02
    Feb 24, 20121,709.001,709.001,696.001,703.00261,4001,577.27
    Feb 23, 20121,705.001,709.001,682.001,702.00613,9001,576.34
    Feb 22, 20121,712.001,718.001,694.001,704.00469,7001,578.20
    Feb 21, 20121,728.001,730.001,699.001,706.00461,6001,580.05
    Feb 20, 20121,732.001,739.001,715.001,726.00399,2001,598.57
    Feb 17, 20121,720.001,735.001,711.001,726.00327,9001,598.57
    Feb 16, 20121,712.001,718.001,696.001,716.00266,7001,589.31
    Feb 15, 20121,734.001,739.001,714.001,720.00297,0001,593.02
    Feb 14, 20121,707.001,731.001,705.001,725.00338,4001,597.65
    Feb 13, 20121,714.001,722.001,698.001,714.00501,3001,587.46
    Feb 10, 20121,704.001,715.001,691.001,698.00578,7001,572.64
    Feb 9, 20121,689.001,719.001,678.001,705.00534,8001,579.12
    Feb 8, 20121,702.001,707.001,674.001,684.00394,6001,559.67
    Feb 7, 20121,706.001,707.001,681.001,696.00421,2001,570.79
    Feb 6, 20121,711.001,715.001,700.001,706.00370,9001,580.05
    Feb 3, 20121,667.001,719.001,667.001,716.00461,9001,589.31
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.