Dow Up0.17% Nasdaq Up0.29%

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
4,386.00 Up 6.00(0.14%) 8:10AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 15, 20061,644.021,698.021,644.021,688.027,247,0001,546.51
Dec 14, 20061,664.021,672.031,629.031,647.032,438,3001,508.95
Dec 13, 20061,610.021,652.021,605.031,652.022,892,7001,513.53
Dec 12, 20061,605.031,625.071,600.021,607.021,285,1001,472.30
Dec 11, 20061,625.021,625.021,597.631,600.022,113,0001,465.89
Dec 8, 20061,592.021,626.031,587.021,615.031,704,9001,479.63
Dec 7, 20061,586.031,596.551,579.021,590.021,692,3001,456.73
Dec 6, 20061,586.031,592.021,565.031,583.021,804,9001,450.32
Dec 5, 20061,575.031,582.021,562.021,581.02832,5001,448.48
Dec 4, 20061,555.031,573.031,555.031,568.025,331,7001,436.57
Dec 1, 20061,538.021,565.031,536.021,557.033,413,7001,426.50
Nov 30, 20061,537.021,550.021,535.031,540.022,310,5001,410.92
Nov 29, 20061,539.021,550.021,535.031,542.032,578,5001,412.75
Nov 28, 20061,536.021,545.341,525.021,539.022,146,4001,410.00
Nov 27, 20061,554.031,554.031,536.221,540.021,341,0001,410.92
Nov 24, 20061,535.031,556.031,532.031,547.022,403,8001,417.33
Nov 23, 20061,541.021,550.021,526.021,545.031,343,0001,415.50
Nov 22, 20061,555.031,555.031,520.021,529.022,536,1001,400.84
Nov 21, 20061,498.021,543.021,497.021,543.022,970,5001,413.66
Nov 20, 20061,488.021,495.021,472.021,493.022,437,9001,367.86
Nov 17, 20061,481.021,497.021,468.031,483.022,009,9001,358.69
Nov 16, 20061,480.021,489.031,466.181,488.021,569,4001,363.28
Nov 15, 20061,471.021,487.021,470.031,474.031,598,8001,350.46
Nov 14, 20061,492.031,494.021,466.021,472.031,818,9001,348.62
Nov 13, 20061,486.021,496.021,467.821,485.021,365,9001,360.53
Nov 10, 20061,483.021,497.021,467.021,494.033,399,4001,368.78
Nov 9, 20061,496.021,496.021,471.021,479.031,537,3001,355.04
Nov 8, 20061,479.031,490.031,461.021,490.031,342,0001,365.11
Nov 7, 20061,461.021,489.031,405.321,480.022,652,5001,355.94
Nov 6, 20061,436.021,467.021,420.021,454.025,127,0001,332.13
Nov 3, 20061,448.031,448.031,415.021,419.021,870,5001,300.06
Nov 2, 20061,425.021,450.021,398.351,439.034,998,2001,318.39
Nov 1, 20061,402.021,433.021,394.021,423.032,724,3001,303.74
Nov 1, 20069.064 Dividend
Oct 31, 20061,388.021,406.021,385.031,401.023,789,2001,276.15
Oct 30, 20061,411.021,423.021,376.021,388.0323,069,9001,264.31
Oct 27, 20061,433.021,450.021,403.911,423.032,566,9001,296.20
Oct 26, 20061,432.021,445.851,419.211,437.034,064,6001,308.94
Oct 25, 20061,414.021,445.021,381.071,421.026,129,6001,294.37
Oct 24, 20061,336.021,423.021,325.021,405.036,633,6001,279.80
Oct 23, 20061,375.021,385.031,350.021,351.022,974,9001,230.61
Oct 20, 20061,359.021,370.021,344.021,370.021,008,9001,247.91
Oct 19, 20061,332.021,352.021,322.021,345.02971,8001,225.14
Oct 18, 20061,320.021,343.021,319.641,332.021,167,6001,213.30
Oct 17, 20061,329.021,331.021,313.421,319.021,042,5001,201.46
Oct 16, 20061,339.021,342.021,322.391,325.02696,9001,206.92
Oct 13, 20061,350.021,355.021,329.021,334.031,616,1001,215.13
Oct 12, 20061,343.021,347.021,318.021,342.021,232,6001,222.40
Oct 11, 20061,291.021,350.021,291.021,339.021,789,9001,219.68
Oct 10, 20061,312.021,312.021,299.021,300.031,929,1001,184.16
Oct 9, 20061,295.021,305.021,285.021,302.031,688,5001,185.98
Oct 6, 20061,301.021,307.021,298.021,302.032,688,7001,185.98
Oct 5, 20061,319.021,327.021,299.871,306.02838,7001,189.62
Oct 4, 20061,299.021,308.021,290.021,305.012,701,2001,188.70
Oct 3, 20061,283.021,299.021,283.021,299.02686,4001,183.24
Oct 2, 20061,319.021,324.021,278.021,294.021,157,9001,178.69
Sep 29, 20061,315.021,315.021,294.021,295.02579,3001,179.60
Sep 28, 20061,306.021,317.02992.011,310.021,489,1001,193.26
Sep 27, 20061,298.021,310.021,296.021,300.03789,3001,184.16
Sep 26, 20061,311.021,313.021,296.021,299.02630,7001,183.24
Sep 25, 20061,297.021,303.021,288.391,299.02542,9001,183.24
Sep 22, 20061,294.021,305.021,285.021,292.02928,9001,176.86
Sep 21, 20061,292.021,300.021,286.021,297.02896,1001,181.42
Sep 20, 20061,286.021,292.021,275.021,291.02388,8001,175.95
Sep 19, 20061,291.021,291.021,275.021,280.03963,3001,165.94
Sep 18, 20061,294.021,296.021,283.021,288.011,372,9001,173.22
Sep 15, 20061,304.021,304.021,285.021,290.031,543,6001,175.05
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.