Dow Up0.76% Nasdaq Up0.69%

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
4,310.00 Down 40.00(0.92%) Oct 24, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 24, 20121,809.001,817.721,793.001,811.00611,1001,699.00
Apr 23, 20121,828.001,828.001,790.001,800.00498,6001,688.68
Apr 20, 20121,835.001,842.001,825.001,830.00581,4001,716.82
Apr 19, 20121,849.001,860.921,830.001,835.00625,0001,721.51
Apr 18, 20121,870.001,870.701,833.001,839.00825,2001,725.26
Apr 17, 20121,840.001,874.001,838.001,872.00701,5001,756.22
Apr 16, 20121,819.001,850.001,815.001,841.00619,6001,727.14
Apr 13, 20121,852.001,852.001,825.001,827.00667,9001,714.01
Apr 12, 20121,815.001,855.001,808.851,852.00771,0001,737.46
Apr 11, 20121,810.001,822.001,779.001,809.001,483,4001,697.12
Apr 10, 20121,839.001,848.001,813.001,815.00785,0001,702.75
Apr 9, 20121,849.001,849.001,849.001,849.0001,734.65
Apr 6, 20121,849.001,849.001,849.001,849.0001,734.65
Apr 5, 20121,846.001,854.001,836.001,849.00833,6001,734.65
Apr 4, 20121,871.001,874.001,837.001,845.001,426,5001,730.89
Apr 3, 20121,872.001,881.001,863.001,870.001,150,8001,754.35
Apr 2, 20121,846.001,870.021,838.001,866.00999,4001,750.59
Mar 30, 20121,840.001,860.001,839.001,844.001,000,6001,729.95
Mar 29, 20121,850.001,857.001,829.111,839.00811,5001,725.26
Mar 28, 20121,803.001,889.001,801.001,849.002,148,4001,734.65
Mar 27, 20121,788.001,818.001,767.001,810.001,192,1001,698.06
Mar 26, 20121,763.001,790.001,753.001,779.00683,9001,668.97
Mar 23, 20121,755.001,785.001,748.111,761.00820,5001,652.09
Mar 22, 20121,739.001,757.001,737.001,748.00772,9001,639.89
Mar 21, 20121,735.001,752.001,729.001,747.00755,4001,638.95
Mar 20, 20121,723.001,744.001,721.501,730.00730,4001,623.00
Mar 19, 20121,717.001,726.111,698.111,721.00400,8001,614.56
Mar 16, 20121,715.001,734.001,700.551,714.00675,8001,607.99
Mar 15, 20121,727.001,729.001,695.001,710.00505,1001,604.24
Mar 14, 20121,725.001,740.001,715.001,718.00447,5001,611.75
Mar 13, 20121,700.001,725.001,697.001,719.00445,3001,612.69
Mar 12, 20121,681.001,698.051,681.001,691.00241,5001,586.42
Mar 9, 20121,675.001,694.001,661.001,686.00515,1001,581.73
Mar 8, 20121,661.001,675.001,641.001,669.00512,5001,565.78
Mar 7, 20121,637.001,658.001,637.001,652.00646,5001,549.83
Mar 6, 20121,667.001,669.001,633.001,637.00534,6001,535.76
Mar 5, 20121,666.001,684.001,660.001,665.00388,3001,562.02
Mar 2, 20121,687.001,687.001,672.001,672.00667,2001,568.59
Mar 1, 20121,691.001,699.001,678.001,687.001,427,8001,582.66
Feb 29, 20121,701.001,713.001,693.001,697.00540,4001,592.05
Feb 28, 20121,684.001,709.171,661.001,709.001,428,6001,603.30
Feb 27, 20121,702.001,720.001,689.001,720.00536,3001,613.62
Feb 24, 20121,709.001,709.001,696.001,703.00261,4001,597.67
Feb 23, 20121,705.001,709.001,682.001,702.00613,9001,596.74
Feb 22, 20121,712.001,718.001,694.001,704.00469,7001,598.61
Feb 21, 20121,728.001,730.001,699.001,706.00461,6001,600.49
Feb 20, 20121,732.001,739.001,715.001,726.00399,2001,619.25
Feb 17, 20121,720.001,735.001,711.001,726.00327,9001,619.25
Feb 16, 20121,712.001,718.001,696.001,716.00266,7001,609.87
Feb 15, 20121,734.001,739.001,714.001,720.00297,0001,613.62
Feb 14, 20121,707.001,731.001,705.001,725.00338,4001,618.31
Feb 13, 20121,714.001,722.001,698.001,714.00501,3001,607.99
Feb 10, 20121,704.001,715.001,691.001,698.00578,7001,592.98
Feb 9, 20121,689.001,719.001,678.001,705.00534,8001,599.55
Feb 8, 20121,702.001,707.001,674.001,684.00394,6001,579.85
Feb 7, 20121,706.001,707.001,681.001,696.00421,2001,591.11
Feb 6, 20121,711.001,715.001,700.001,706.00370,9001,600.49
Feb 3, 20121,667.001,719.001,667.001,716.00461,9001,609.87
Feb 2, 20121,673.001,683.001,663.001,673.00312,8001,569.53
Feb 1, 20121,644.001,684.001,644.001,664.00635,7001,561.09
Jan 31, 20121,647.001,671.001,634.001,644.00620,3001,542.32
Jan 30, 20121,645.001,661.571,622.001,644.00627,2001,542.32
Jan 27, 20121,688.001,704.001,668.001,690.00451,2001,585.48
Jan 26, 20121,683.001,697.001,675.001,691.00338,0001,586.42
Jan 25, 20121,670.001,688.001,665.171,680.00563,6001,576.10
Jan 24, 20121,671.001,677.001,656.001,662.00358,3001,559.21
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.