Send me a link:

*Text messaging rates may apply.

 Dow Down0.28% Nasdaq Down0.17%

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
4,290.00 Down 3.00(0.07%) 4:31AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 14, 20121,929.001,929.001,872.001,887.00662,7001,780.71
May 11, 20121,910.001,940.001,898.001,938.002,342,1001,828.83
May 10, 20121,935.001,941.891,910.111,924.00575,2001,815.62
May 9, 20121,937.001,940.001,902.111,934.00574,0001,825.06
May 8, 20121,957.001,970.001,924.001,925.00911,4001,816.57
May 7, 20121,964.001,964.001,964.001,964.0001,853.37
May 4, 20121,998.002,002.001,955.001,964.00830,1001,853.37
May 3, 20121,987.002,008.001,977.452,006.001,029,3001,893.00
May 2, 20121,958.001,979.001,946.001,973.00821,1001,861.86
May 1, 20121,932.001,954.001,927.001,946.00353,1001,836.38
Apr 30, 20121,917.001,948.001,908.001,927.00967,7001,818.45
Apr 27, 20121,906.001,925.001,896.001,907.00950,4001,799.58
Apr 26, 20121,885.001,921.191,840.001,921.001,584,4001,812.79
Apr 25, 20121,824.001,826.001,792.001,809.00578,0001,707.10
Apr 24, 20121,809.001,817.721,793.001,811.00611,1001,708.99
Apr 23, 20121,828.001,828.001,790.001,800.00498,6001,698.61
Apr 20, 20121,835.001,842.001,825.001,830.00581,4001,726.92
Apr 19, 20121,849.001,860.921,830.001,835.00625,0001,731.64
Apr 18, 20121,870.001,870.701,833.001,839.00825,2001,735.41
Apr 17, 20121,840.001,874.001,838.001,872.00701,5001,766.55
Apr 16, 20121,819.001,850.001,815.001,841.00619,6001,737.30
Apr 13, 20121,852.001,852.001,825.001,827.00667,9001,724.09
Apr 12, 20121,815.001,855.001,808.851,852.00771,0001,747.68
Apr 11, 20121,810.001,822.001,779.001,809.001,483,4001,707.10
Apr 10, 20121,839.001,848.001,813.001,815.00785,0001,712.76
Apr 9, 20121,849.001,849.001,849.001,849.0001,744.85
Apr 6, 20121,849.001,849.001,849.001,849.0001,744.85
Apr 5, 20121,846.001,854.001,836.001,849.00833,6001,744.85
Apr 4, 20121,871.001,874.001,837.001,845.001,426,5001,741.07
Apr 3, 20121,872.001,881.001,863.001,870.001,150,8001,764.66
Apr 2, 20121,846.001,870.021,838.001,866.00999,4001,760.89
Mar 30, 20121,840.001,860.001,839.001,844.001,000,6001,740.13
Mar 29, 20121,850.001,857.001,829.111,839.00811,5001,735.41
Mar 28, 20121,803.001,889.001,801.001,849.002,148,4001,744.85
Mar 27, 20121,788.001,818.001,767.001,810.001,192,1001,708.04
Mar 26, 20121,763.001,790.001,753.001,779.00683,9001,678.79
Mar 23, 20121,755.001,785.001,748.111,761.00820,5001,661.80
Mar 22, 20121,739.001,757.001,737.001,748.00772,9001,649.54
Mar 21, 20121,735.001,752.001,729.001,747.00755,4001,648.59
Mar 20, 20121,723.001,744.001,721.501,730.00730,4001,632.55
Mar 19, 20121,717.001,726.111,698.111,721.00400,8001,624.06
Mar 16, 20121,715.001,734.001,700.551,714.00675,8001,617.45
Mar 15, 20121,727.001,729.001,695.001,710.00505,1001,613.68
Mar 14, 20121,725.001,740.001,715.001,718.00447,5001,621.23
Mar 13, 20121,700.001,725.001,697.001,719.00445,3001,622.17
Mar 12, 20121,681.001,698.051,681.001,691.00241,5001,595.75
Mar 9, 20121,675.001,694.001,661.001,686.00515,1001,591.03
Mar 8, 20121,661.001,675.001,641.001,669.00512,5001,574.99
Mar 7, 20121,637.001,658.001,637.001,652.00646,5001,558.94
Mar 6, 20121,667.001,669.001,633.001,637.00534,6001,544.79
Mar 5, 20121,666.001,684.001,660.001,665.00388,3001,571.21
Mar 2, 20121,687.001,687.001,672.001,672.00667,2001,577.82
Mar 1, 20121,691.001,699.001,678.001,687.001,427,8001,591.97
Feb 29, 20121,701.001,713.001,693.001,697.00540,4001,601.41
Feb 28, 20121,684.001,709.171,661.001,709.001,428,6001,612.73
Feb 27, 20121,702.001,720.001,689.001,720.00536,3001,623.11
Feb 24, 20121,709.001,709.001,696.001,703.00261,4001,607.07
Feb 23, 20121,705.001,709.001,682.001,702.00613,9001,606.13
Feb 22, 20121,712.001,718.001,694.001,704.00469,7001,608.01
Feb 21, 20121,728.001,730.001,699.001,706.00461,6001,609.90
Feb 20, 20121,732.001,739.001,715.001,726.00399,2001,628.78
Feb 17, 20121,720.001,735.001,711.001,726.00327,9001,628.78
Feb 16, 20121,712.001,718.001,696.001,716.00266,7001,619.34
Feb 15, 20121,734.001,739.001,714.001,720.00297,0001,623.11
Feb 14, 20121,707.001,731.001,705.001,725.00338,4001,627.83
Feb 13, 20121,714.001,722.001,698.001,714.00501,3001,617.45
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.