Dow Down0.02% Nasdaq Up0.07%

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
4,446.00 Down 22.00(0.49%) 5:07AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 14, 20121,929.001,929.001,872.001,887.00662,7001,770.66
May 11, 20121,910.001,940.001,898.001,938.002,342,1001,818.52
May 10, 20121,935.001,941.891,910.111,924.00575,2001,805.38
May 9, 20121,937.001,940.001,902.111,934.00574,0001,814.77
May 8, 20121,957.001,970.001,924.001,925.00911,4001,806.32
May 7, 20121,964.001,964.001,964.001,964.0001,842.92
May 4, 20121,998.002,002.001,955.001,964.00830,1001,842.92
May 3, 20121,987.002,008.001,977.452,006.001,029,3001,882.33
May 2, 20121,958.001,979.001,946.001,973.00821,1001,851.36
May 1, 20121,932.001,954.001,927.001,946.00353,1001,826.03
Apr 30, 20121,917.001,948.001,908.001,927.00967,7001,808.20
Apr 27, 20121,906.001,925.001,896.001,907.00950,4001,789.43
Apr 26, 20121,885.001,921.191,840.001,921.001,584,4001,802.57
Apr 25, 20121,824.001,826.001,792.001,809.00578,0001,697.47
Apr 24, 20121,809.001,817.721,793.001,811.00611,1001,699.35
Apr 23, 20121,828.001,828.001,790.001,800.00498,6001,689.03
Apr 20, 20121,835.001,842.001,825.001,830.00581,4001,717.18
Apr 19, 20121,849.001,860.921,830.001,835.00625,0001,721.87
Apr 18, 20121,870.001,870.701,833.001,839.00825,2001,725.62
Apr 17, 20121,840.001,874.001,838.001,872.00701,5001,756.59
Apr 16, 20121,819.001,850.001,815.001,841.00619,6001,727.50
Apr 13, 20121,852.001,852.001,825.001,827.00667,9001,714.36
Apr 12, 20121,815.001,855.001,808.851,852.00771,0001,737.82
Apr 11, 20121,810.001,822.001,779.001,809.001,483,4001,697.47
Apr 10, 20121,839.001,848.001,813.001,815.00785,0001,703.10
Apr 9, 20121,849.001,849.001,849.001,849.0001,735.01
Apr 6, 20121,849.001,849.001,849.001,849.0001,735.01
Apr 5, 20121,846.001,854.001,836.001,849.00833,6001,735.01
Apr 4, 20121,871.001,874.001,837.001,845.001,426,5001,731.25
Apr 3, 20121,872.001,881.001,863.001,870.001,150,8001,754.71
Apr 2, 20121,846.001,870.021,838.001,866.00999,4001,750.96
Mar 30, 20121,840.001,860.001,839.001,844.001,000,6001,730.31
Mar 29, 20121,850.001,857.001,829.111,839.00811,5001,725.62
Mar 28, 20121,803.001,889.001,801.001,849.002,148,4001,735.01
Mar 27, 20121,788.001,818.001,767.001,810.001,192,1001,698.41
Mar 26, 20121,763.001,790.001,753.001,779.00683,9001,669.32
Mar 23, 20121,755.001,785.001,748.111,761.00820,5001,652.43
Mar 22, 20121,739.001,757.001,737.001,748.00772,9001,640.23
Mar 21, 20121,735.001,752.001,729.001,747.00755,4001,639.29
Mar 20, 20121,723.001,744.001,721.501,730.00730,4001,623.34
Mar 19, 20121,717.001,726.111,698.111,721.00400,8001,614.90
Mar 16, 20121,715.001,734.001,700.551,714.00675,8001,608.33
Mar 15, 20121,727.001,729.001,695.001,710.00505,1001,604.58
Mar 14, 20121,725.001,740.001,715.001,718.00447,5001,612.08
Mar 13, 20121,700.001,725.001,697.001,719.00445,3001,613.02
Mar 12, 20121,681.001,698.051,681.001,691.00241,5001,586.75
Mar 9, 20121,675.001,694.001,661.001,686.00515,1001,582.06
Mar 8, 20121,661.001,675.001,641.001,669.00512,5001,566.10
Mar 7, 20121,637.001,658.001,637.001,652.00646,5001,550.15
Mar 6, 20121,667.001,669.001,633.001,637.00534,6001,536.08
Mar 5, 20121,666.001,684.001,660.001,665.00388,3001,562.35
Mar 2, 20121,687.001,687.001,672.001,672.00667,2001,568.92
Mar 1, 20121,691.001,699.001,678.001,687.001,427,8001,582.99
Feb 29, 20121,701.001,713.001,693.001,697.00540,4001,592.38
Feb 28, 20121,684.001,709.171,661.001,709.001,428,6001,603.64
Feb 27, 20121,702.001,720.001,689.001,720.00536,3001,613.96
Feb 24, 20121,709.001,709.001,696.001,703.00261,4001,598.01
Feb 23, 20121,705.001,709.001,682.001,702.00613,9001,597.07
Feb 22, 20121,712.001,718.001,694.001,704.00469,7001,598.95
Feb 21, 20121,728.001,730.001,699.001,706.00461,6001,600.82
Feb 20, 20121,732.001,739.001,715.001,726.00399,2001,619.59
Feb 17, 20121,720.001,735.001,711.001,726.00327,9001,619.59
Feb 16, 20121,712.001,718.001,696.001,716.00266,7001,610.21
Feb 15, 20121,734.001,739.001,714.001,720.00297,0001,613.96
Feb 14, 20121,707.001,731.001,705.001,725.00338,4001,618.65
Feb 13, 20121,714.001,722.001,698.001,714.00501,3001,608.33
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.