Send me a link:

*Text messaging rates may apply.

 Dow Down0.21% Nasdaq Down0.11%

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
4,195.00 Down 64.00(1.50%) 12:12PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 25, 20122,270.002,317.002,253.002,309.00611,6002,219.23
Oct 24, 20122,301.002,313.002,289.002,300.00451,2002,210.58
Oct 23, 20122,280.002,309.002,243.002,305.00925,2002,215.38
Oct 22, 20122,339.002,350.002,306.002,323.00483,5002,232.68
Oct 19, 20122,358.002,369.602,336.002,350.00468,5002,258.63
Oct 18, 20122,372.002,376.322,353.002,358.00286,0002,266.32
Oct 17, 20122,372.002,378.292,334.002,363.00424,5002,271.13
Oct 16, 20122,382.002,384.002,354.002,376.00534,5002,283.62
Oct 15, 20122,343.002,398.002,340.002,370.00310,9002,277.85
Oct 12, 20122,358.002,358.002,329.002,349.00319,8002,257.67
Oct 11, 20122,334.002,376.002,331.002,362.00318,4002,270.16
Oct 10, 20122,386.002,386.002,338.002,339.00402,8002,248.06
Oct 9, 20122,394.002,396.002,369.002,384.00585,9002,291.31
Oct 8, 20122,381.002,404.002,366.002,401.00253,6002,307.65
Oct 5, 20122,361.002,407.002,345.402,400.00643,5002,306.69
Oct 4, 20122,324.002,354.642,318.412,351.00401,7002,259.59
Oct 3, 20122,295.002,317.232,288.002,317.00492,6002,226.91
Oct 2, 20122,286.002,313.002,283.002,310.00346,4002,220.19
Oct 1, 20122,271.002,304.002,269.002,299.00449,7002,209.61
Sep 28, 20122,279.002,281.002,261.002,268.00355,8002,179.82
Sep 27, 20122,273.002,281.342,244.002,263.00357,8002,175.01
Sep 26, 20122,274.002,283.632,261.002,270.00306,5002,181.74
Sep 25, 20122,271.002,300.002,256.002,298.00391,7002,208.65
Sep 24, 20122,271.002,290.002,261.002,279.00361,4002,190.39
Sep 21, 20122,328.002,331.002,277.002,282.00775,6002,193.28
Sep 20, 20122,297.002,311.002,284.002,305.00260,0002,215.38
Sep 19, 20122,310.002,327.002,284.002,304.00318,5002,214.42
Sep 18, 20122,285.002,307.002,277.002,298.00588,0002,208.65
Sep 17, 20122,299.002,307.002,279.002,295.00379,8002,205.77
Sep 14, 20122,313.002,323.002,291.002,299.00519,9002,209.61
Sep 13, 20122,237.002,276.002,237.002,275.00626,7002,186.55
Sep 12, 20122,270.002,286.482,232.002,236.00651,4002,149.06
Sep 11, 20122,299.002,300.002,259.002,275.00444,7002,186.55
Sep 10, 20122,274.002,310.002,266.002,300.00600,9002,210.58
Sep 7, 20122,221.002,280.002,214.002,279.00999,4002,190.39
Sep 6, 20122,158.002,260.002,100.852,210.002,026,9002,124.07
Sep 5, 20122,150.002,150.002,094.002,099.00704,4002,017.39
Sep 4, 20122,133.002,133.002,091.002,100.00342,6002,018.35
Sep 3, 20122,120.002,136.002,115.532,126.00272,1002,043.34
Aug 31, 20122,142.002,146.002,115.002,130.00548,9002,047.18
Aug 30, 20122,123.002,156.002,117.002,142.00350,1002,058.72
Aug 29, 20122,105.002,140.002,098.002,133.00247,3002,050.07
Aug 28, 20122,101.002,109.002,093.282,104.00473,4002,022.20
Aug 27, 20122,105.002,105.002,105.002,105.0002,023.16
Aug 24, 20122,108.002,108.002,088.002,105.00280,4002,023.16
Aug 23, 20122,117.002,117.282,083.002,096.00375,7002,014.51
Aug 22, 20122,122.002,123.002,102.002,102.00287,7002,020.27
Aug 21, 20122,126.002,135.402,116.002,132.00272,4002,049.11
Aug 20, 20122,137.002,143.002,111.182,117.00327,2002,034.69
Aug 17, 20122,139.002,145.002,127.002,129.00220,6002,046.22
Aug 16, 20122,147.002,147.002,122.002,127.00244,2002,044.30
Aug 15, 20122,128.002,145.002,114.632,140.00227,8002,056.80
Aug 14, 20122,117.002,130.002,112.002,130.00319,0002,047.18
Aug 13, 20122,137.002,138.002,105.002,110.00538,6002,027.96
Aug 10, 20122,159.002,187.002,144.002,150.00507,6002,066.41
Aug 9, 20122,165.002,165.002,145.002,162.00500,7002,077.94
Aug 8, 20122,142.002,156.002,134.552,156.00386,8002,072.17
Aug 7, 20122,150.002,167.002,134.002,151.00453,0002,067.37
Aug 6, 20122,135.002,158.002,120.002,143.00459,0002,059.68
Aug 3, 20122,081.002,134.002,067.002,134.00598,1002,051.03
Aug 2, 20122,124.002,124.002,064.002,067.00915,0001,986.63
Aug 1, 20122,121.002,124.002,086.002,103.001,106,2002,021.23
Jul 31, 20122,174.002,174.002,136.002,136.00536,9002,052.95
Jul 30, 20122,147.002,169.002,126.002,165.001,063,9002,080.82
Jul 27, 20122,091.002,138.002,091.002,136.00382,9002,052.95
Jul 26, 20122,058.002,097.002,047.202,086.00476,7002,004.90
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.