• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.33% Nasdaq Up1.33%

    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
    3,492.00 Down 75.00(2.10%) 12:07PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 15, 20061,644.021,698.021,644.021,688.037,247,0001,481.71
    Dec 14, 20061,664.021,672.031,629.031,647.032,438,3001,445.72
    Dec 13, 20061,610.021,652.021,605.031,652.022,892,7001,450.11
    Dec 12, 20061,605.031,625.071,600.021,607.021,285,1001,410.60
    Dec 11, 20061,625.031,625.031,597.631,600.022,113,0001,404.46
    Dec 8, 20061,592.021,626.031,587.021,615.031,704,9001,417.63
    Dec 7, 20061,586.031,596.551,579.021,590.021,692,3001,395.68
    Dec 6, 20061,586.031,592.021,565.031,583.031,804,9001,389.54
    Dec 5, 20061,575.031,582.021,562.031,581.02832,5001,387.78
    Dec 4, 20061,555.031,573.031,555.031,568.025,331,7001,376.37
    Dec 1, 20061,538.021,565.031,536.021,557.033,413,7001,366.72
    Nov 30, 20061,537.021,550.021,535.031,540.022,310,5001,351.80
    Nov 29, 20061,539.021,550.021,535.031,542.032,578,5001,353.55
    Nov 28, 20061,536.021,545.341,525.021,539.022,146,4001,350.92
    Nov 27, 20061,554.031,554.031,536.221,540.021,341,0001,351.80
    Nov 24, 20061,535.031,556.031,532.031,547.022,403,8001,357.94
    Nov 23, 20061,541.031,550.021,526.021,545.031,343,0001,356.19
    Nov 22, 20061,555.031,555.031,520.031,529.022,536,1001,342.14
    Nov 21, 20061,498.021,543.021,497.021,543.022,970,5001,354.42
    Nov 20, 20061,488.021,495.021,472.021,493.022,437,9001,310.54
    Nov 17, 20061,481.021,497.021,468.031,483.022,009,9001,301.76
    Nov 16, 20061,480.021,489.031,466.181,488.021,569,4001,306.15
    Nov 15, 20061,471.021,487.021,470.031,474.031,598,8001,293.87
    Nov 14, 20061,492.031,494.021,466.021,472.031,818,9001,292.11
    Nov 13, 20061,486.021,496.021,467.821,485.021,365,9001,303.52
    Nov 10, 20061,483.021,497.021,467.021,494.033,399,4001,311.42
    Nov 9, 20061,496.021,496.021,471.021,479.031,537,3001,298.25
    Nov 8, 20061,479.031,490.031,461.021,490.031,342,0001,307.91
    Nov 7, 20061,461.021,489.031,405.321,480.022,652,5001,299.12
    Nov 6, 20061,436.031,467.021,420.021,454.025,127,0001,276.31
    Nov 3, 20061,448.031,448.031,415.031,419.021,870,5001,245.58
    Nov 2, 20061,425.021,450.021,398.351,439.034,998,2001,263.14
    Nov 1, 20061,402.021,433.021,394.031,423.032,724,3001,249.10
    Nov 1, 20069.064 Dividend
    Oct 31, 20061,388.021,406.021,385.031,401.023,789,2001,222.67
    Oct 30, 20061,411.021,423.021,376.021,388.0323,069,9001,211.34
    Oct 27, 20061,433.021,450.021,403.911,423.032,566,9001,241.88
    Oct 26, 20061,432.021,445.851,419.211,437.034,064,6001,254.09
    Oct 25, 20061,414.021,445.021,381.071,421.026,129,6001,240.13
    Oct 24, 20061,336.021,423.021,325.021,405.036,633,6001,226.17
    Oct 23, 20061,375.021,385.031,350.021,351.022,974,9001,179.04
    Oct 20, 20061,359.021,370.021,344.021,370.021,008,9001,195.62
    Oct 19, 20061,332.021,352.031,322.021,345.02971,8001,173.80
    Oct 18, 20061,320.021,343.021,319.641,332.021,167,6001,162.45
    Oct 17, 20061,329.021,331.021,313.421,319.021,042,5001,151.11
    Oct 16, 20061,339.021,342.021,322.391,325.02696,9001,156.35
    Oct 13, 20061,350.021,355.021,329.021,334.031,616,1001,164.21
    Oct 12, 20061,343.021,347.021,318.021,342.021,232,6001,171.18
    Oct 11, 20061,291.021,350.021,291.021,339.021,789,9001,168.57
    Oct 10, 20061,312.021,312.021,299.021,300.031,929,1001,134.53
    Oct 9, 20061,295.021,305.021,285.021,302.031,688,5001,136.28
    Oct 6, 20061,301.021,307.021,298.021,302.032,688,7001,136.28
    Oct 5, 20061,319.021,327.021,299.871,306.02838,7001,139.77
    Oct 4, 20061,299.021,308.021,290.021,305.012,701,2001,138.89
    Oct 3, 20061,283.021,299.021,283.021,299.02686,4001,133.66
    Oct 2, 20061,319.021,324.021,278.021,294.021,157,9001,129.29
    Sep 29, 20061,315.021,315.021,294.021,295.02579,3001,130.17
    Sep 28, 20061,306.021,317.02992.011,310.021,489,1001,143.25
    Sep 27, 20061,298.021,310.021,296.021,300.03789,3001,134.53
    Sep 26, 20061,311.021,313.021,296.021,299.02630,7001,133.66
    Sep 25, 20061,297.021,303.021,288.391,299.02542,9001,133.66
    Sep 22, 20061,294.021,305.021,285.021,292.02928,9001,127.55
    Sep 21, 20061,292.021,300.021,286.021,297.02896,1001,131.91
    Sep 20, 20061,286.021,292.021,275.021,291.02388,8001,126.67
    Sep 19, 20061,291.021,291.021,275.021,280.03963,3001,117.08
    Sep 18, 20061,294.021,296.021,283.021,288.021,372,9001,124.05
    Sep 15, 20061,304.021,304.021,285.021,290.031,543,6001,125.81
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.