• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    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
    5,160.00 Up 15.00(0.29%) 6:25AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 14, 20122,429.002,431.002,408.002,416.00393,4002,297.29
    Nov 13, 20122,390.002,437.002,377.182,434.00443,0002,314.41
    Nov 12, 20122,415.002,418.832,393.002,393.00309,4002,275.42
    Nov 9, 20122,396.002,420.002,380.002,399.00265,5002,281.13
    Nov 8, 20122,416.002,425.002,397.002,397.00283,6002,279.22
    Nov 7, 20122,453.002,454.002,405.002,410.00564,6002,291.58
    Nov 7, 201219.50 Dividend
    Nov 6, 20122,441.002,450.002,422.002,450.00349,8002,311.08
    Nov 5, 20122,460.002,460.002,410.002,431.00521,0002,293.15
    Nov 2, 20122,388.002,456.002,383.002,456.00767,9002,316.74
    Nov 1, 20122,345.002,392.722,342.002,392.00423,0002,256.37
    Oct 31, 20122,339.002,379.002,335.002,350.00583,3002,216.75
    Oct 30, 20122,297.002,340.002,297.002,340.00406,2002,207.31
    Oct 29, 20122,292.002,311.002,286.002,302.00218,1002,171.47
    Oct 26, 20122,295.002,311.002,289.002,301.00368,8002,170.53
    Oct 25, 20122,270.002,317.002,253.002,309.00611,6002,178.07
    Oct 24, 20122,301.002,313.002,289.002,300.00451,2002,169.58
    Oct 23, 20122,280.002,309.002,243.002,305.00925,2002,174.30
    Oct 22, 20122,339.002,350.002,306.002,323.00483,5002,191.28
    Oct 19, 20122,358.002,369.602,336.002,350.00468,5002,216.75
    Oct 18, 20122,372.002,376.322,353.002,358.00286,0002,224.29
    Oct 17, 20122,372.002,378.292,334.002,363.00424,5002,229.01
    Oct 16, 20122,382.002,384.002,354.002,376.00534,5002,241.27
    Oct 15, 20122,343.002,398.002,340.002,370.00310,9002,235.61
    Oct 12, 20122,358.002,358.002,329.002,349.00319,8002,215.80
    Oct 11, 20122,334.002,376.002,331.002,362.00318,4002,228.07
    Oct 10, 20122,386.002,386.002,338.002,339.00402,8002,206.37
    Oct 9, 20122,394.002,396.002,369.002,384.00585,9002,248.82
    Oct 8, 20122,381.002,404.002,366.002,401.00253,6002,264.86
    Oct 5, 20122,361.002,407.002,345.402,400.00643,5002,263.91
    Oct 4, 20122,324.002,354.642,318.412,351.00401,7002,217.69
    Oct 3, 20122,295.002,317.232,288.002,317.00492,6002,185.62
    Oct 2, 20122,286.002,313.002,283.002,310.00346,4002,179.02
    Oct 1, 20122,271.002,304.002,269.002,299.00449,7002,168.64
    Sep 28, 20122,279.002,281.002,261.002,268.00355,8002,139.40
    Sep 27, 20122,273.002,281.342,244.002,263.00357,8002,134.68
    Sep 26, 20122,274.002,283.632,261.002,270.00306,5002,141.28
    Sep 25, 20122,271.002,300.002,256.002,298.00391,7002,167.70
    Sep 24, 20122,271.002,290.002,261.002,279.00361,4002,149.77
    Sep 21, 20122,328.002,331.002,277.002,282.00775,6002,152.60
    Sep 20, 20122,297.002,311.002,284.002,305.00260,0002,174.30
    Sep 19, 20122,310.002,327.002,284.002,304.00318,5002,173.36
    Sep 18, 20122,285.002,307.002,277.002,298.00588,0002,167.70
    Sep 17, 20122,299.002,307.002,279.002,295.00379,8002,164.87
    Sep 14, 20122,313.002,323.002,291.002,299.00519,9002,168.64
    Sep 13, 20122,237.002,276.002,237.002,275.00626,7002,146.00
    Sep 12, 20122,270.002,286.482,232.002,236.00651,4002,109.21
    Sep 11, 20122,299.002,300.002,259.002,275.00444,7002,146.00
    Sep 10, 20122,274.002,310.002,266.002,300.00600,9002,169.58
    Sep 7, 20122,221.002,280.002,214.002,279.00999,4002,149.77
    Sep 6, 20122,158.002,260.002,100.852,210.002,026,9002,084.69
    Sep 5, 20122,150.002,150.002,094.002,099.00704,4001,979.98
    Sep 4, 20122,133.002,133.002,091.002,100.00342,6001,980.92
    Sep 3, 20122,120.002,136.002,115.532,126.00272,1002,005.45
    Aug 31, 20122,142.002,146.002,115.002,130.00548,9002,009.22
    Aug 30, 20122,123.002,156.002,117.002,142.00350,1002,020.54
    Aug 29, 20122,105.002,140.002,098.002,133.00247,3002,012.05
    Aug 28, 20122,101.002,109.002,093.282,104.00473,4001,984.70
    Aug 27, 20122,105.002,105.002,105.002,105.0001,985.64
    Aug 24, 20122,108.002,108.002,088.002,105.00280,4001,985.64
    Aug 23, 20122,117.002,117.282,083.002,096.00375,7001,977.15
    Aug 22, 20122,122.002,123.002,102.002,102.00287,7001,982.81
    Aug 21, 20122,126.002,135.402,116.002,132.00272,4002,011.11
    Aug 20, 20122,137.002,143.002,111.182,117.00327,2001,996.96
    Aug 17, 20122,139.002,145.002,127.002,129.00220,6002,008.28
    Aug 16, 20122,147.002,147.002,122.002,127.00244,2002,006.39
    Aug 15, 20122,128.002,145.002,114.632,140.00227,8002,018.66
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.