• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    5,245.00 Up 5.00(0.10%) Mar 31
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 25, 20122,270.002,317.002,253.002,309.00611,6002,201.98
    Oct 24, 20122,301.002,313.002,289.002,300.00451,2002,193.40
    Oct 23, 20122,280.002,309.002,243.002,305.00925,2002,198.17
    Oct 22, 20122,339.002,350.002,306.002,323.00483,5002,215.33
    Oct 19, 20122,358.002,369.602,336.002,350.00468,5002,241.08
    Oct 18, 20122,372.002,376.322,353.002,358.00286,0002,248.71
    Oct 17, 20122,372.002,378.292,334.002,363.00424,5002,253.48
    Oct 16, 20122,382.002,384.002,354.002,376.00534,5002,265.88
    Oct 15, 20122,343.002,398.002,340.002,370.00310,9002,260.15
    Oct 12, 20122,358.002,358.002,329.002,349.00319,8002,240.13
    Oct 11, 20122,334.002,376.002,331.002,362.00318,4002,252.52
    Oct 10, 20122,386.002,386.002,338.002,339.00402,8002,230.59
    Oct 9, 20122,394.002,396.002,369.002,384.00585,9002,273.51
    Oct 8, 20122,381.002,404.002,366.002,401.00253,6002,289.72
    Oct 5, 20122,361.002,407.002,345.402,400.00643,5002,288.76
    Oct 4, 20122,324.002,354.642,318.412,351.00401,7002,242.03
    Oct 3, 20122,295.002,317.232,288.002,317.00492,6002,209.61
    Oct 2, 20122,286.002,313.002,283.002,310.00346,4002,202.93
    Oct 1, 20122,271.002,304.002,269.002,299.00449,7002,192.44
    Sep 28, 20122,279.002,281.002,261.002,268.00355,8002,162.88
    Sep 27, 20122,273.002,281.342,244.002,263.00357,8002,158.11
    Sep 26, 20122,274.002,283.632,261.002,270.00306,5002,164.79
    Sep 25, 20122,271.002,300.002,256.002,298.00391,7002,191.49
    Sep 24, 20122,271.002,290.002,261.002,279.00361,4002,173.37
    Sep 21, 20122,328.002,331.002,277.002,282.00775,6002,176.23
    Sep 20, 20122,297.002,311.002,284.002,305.00260,0002,198.17
    Sep 19, 20122,310.002,327.002,284.002,304.00318,5002,197.21
    Sep 18, 20122,285.002,307.002,277.002,298.00588,0002,191.49
    Sep 17, 20122,299.002,307.002,279.002,295.00379,8002,188.63
    Sep 14, 20122,313.002,323.002,291.002,299.00519,9002,192.44
    Sep 13, 20122,237.002,276.002,237.002,275.00626,7002,169.56
    Sep 12, 20122,270.002,286.482,232.002,236.00651,4002,132.36
    Sep 11, 20122,299.002,300.002,259.002,275.00444,7002,169.56
    Sep 10, 20122,274.002,310.002,266.002,300.00600,9002,193.40
    Sep 7, 20122,221.002,280.002,214.002,279.00999,4002,173.37
    Sep 6, 20122,158.002,260.002,100.852,210.002,026,9002,107.57
    Sep 5, 20122,150.002,150.002,094.002,099.00704,4002,001.71
    Sep 4, 20122,133.002,133.002,091.002,100.00342,6002,002.67
    Sep 3, 20122,120.002,136.002,115.532,126.00272,1002,027.46
    Aug 31, 20122,142.002,146.002,115.002,130.00548,9002,031.28
    Aug 30, 20122,123.002,156.002,117.002,142.00350,1002,042.72
    Aug 29, 20122,105.002,140.002,098.002,133.00247,3002,034.14
    Aug 28, 20122,101.002,109.002,093.282,104.00473,4002,006.48
    Aug 27, 20122,105.002,105.002,105.002,105.0002,007.44
    Aug 24, 20122,108.002,108.002,088.002,105.00280,4002,007.44
    Aug 23, 20122,117.002,117.282,083.002,096.00375,7001,998.85
    Aug 22, 20122,122.002,123.002,102.002,102.00287,7002,004.58
    Aug 21, 20122,126.002,135.402,116.002,132.00272,4002,033.18
    Aug 20, 20122,137.002,143.002,111.182,117.00327,2002,018.88
    Aug 17, 20122,139.002,145.002,127.002,129.00220,6002,030.32
    Aug 16, 20122,147.002,147.002,122.002,127.00244,2002,028.42
    Aug 15, 20122,128.002,145.002,114.632,140.00227,8002,040.81
    Aug 14, 20122,117.002,130.002,112.002,130.00319,0002,031.28
    Aug 13, 20122,137.002,138.002,105.002,110.00538,6002,012.20
    Aug 10, 20122,159.002,187.002,144.002,150.00507,6002,050.35
    Aug 9, 20122,165.002,165.002,145.002,162.00500,7002,061.79
    Aug 8, 20122,142.002,156.002,134.552,156.00386,8002,056.07
    Aug 7, 20122,150.002,167.002,134.002,151.00453,0002,051.30
    Aug 6, 20122,135.002,158.002,120.002,143.00459,0002,043.68
    Aug 3, 20122,081.002,134.002,067.002,134.00598,1002,035.09
    Aug 2, 20122,124.002,124.002,064.002,067.00915,0001,971.20
    Aug 1, 20122,121.002,124.002,086.002,103.001,106,2002,005.53
    Jul 31, 20122,174.002,174.002,136.002,136.00536,9002,037.00
    Jul 30, 20122,147.002,169.002,126.002,165.001,063,9002,064.66
    Jul 27, 20122,091.002,138.002,091.002,136.00382,9002,037.00
    Jul 26, 20122,058.002,097.002,047.202,086.00476,7001,989.32
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.