LSE - Delayed Quote • GBp
Whitbread plc (WTB.L)
As of 10:31 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3,132.00 | 3,143.00 | 3,119.60 | 3,138.00 | 3,138.00 | 53,491 |
| Apr 23, 2024 | 3,119.00 | 3,141.00 | 3,106.00 | 3,128.00 | 3,128.00 | 1,158,055 |
| Apr 22, 2024 | 3,105.00 | 3,124.00 | 3,095.45 | 3,102.00 | 3,102.00 | 630,291 |
| Apr 19, 2024 | 3,055.00 | 3,090.00 | 3,031.00 | 3,059.00 | 3,059.00 | 635,127 |
| Apr 18, 2024 | 3,105.00 | 3,124.00 | 3,084.88 | 3,085.00 | 3,085.00 | 1,630,199 |
| Apr 17, 2024 | 3,083.00 | 3,121.00 | 3,076.00 | 3,077.00 | 3,077.00 | 1,534,822 |
| Apr 16, 2024 | 3,122.00 | 3,162.00 | 3,087.00 | 3,098.00 | 3,098.00 | 690,271 |
| Apr 15, 2024 | 3,152.00 | 3,217.00 | 3,152.00 | 3,176.00 | 3,176.00 | 445,634 |
| Apr 12, 2024 | 3,215.00 | 3,252.00 | 3,175.00 | 3,175.00 | 3,175.00 | 1,045,116 |
| Apr 11, 2024 | 3,220.00 | 3,220.00 | 3,101.00 | 3,190.00 | 3,190.00 | 1,342,004 |
| Apr 10, 2024 | 3,234.00 | 3,295.00 | 3,223.00 | 3,251.00 | 3,251.00 | 1,332,722 |
| Apr 9, 2024 | 3,237.00 | 3,243.00 | 3,188.00 | 3,214.00 | 3,214.00 | 872,591 |
| Apr 8, 2024 | 3,196.00 | 3,251.00 | 3,191.00 | 3,251.00 | 3,251.00 | 1,055,678 |
| Apr 5, 2024 | 3,191.00 | 3,210.00 | 3,159.00 | 3,198.00 | 3,198.00 | 1,188,779 |
| Apr 4, 2024 | 3,250.00 | 3,269.00 | 3,216.00 | 3,227.00 | 3,227.00 | 755,164 |
| Apr 3, 2024 | 3,286.00 | 3,313.00 | 3,247.00 | 3,277.00 | 3,277.00 | 478,047 |
| Apr 2, 2024 | 3,314.00 | 3,344.00 | 3,293.00 | 3,302.00 | 3,302.00 | 828,505 |
| Mar 28, 2024 | 3,292.00 | 3,357.00 | 3,277.00 | 3,314.00 | 3,314.00 | 652,166 |
| Mar 27, 2024 | 3,280.00 | 3,303.80 | 3,256.00 | 3,283.00 | 3,283.00 | 795,511 |
| Mar 26, 2024 | 3,277.00 | 3,289.75 | 3,263.00 | 3,286.00 | 3,286.00 | 427,476 |
| Mar 25, 2024 | 3,298.00 | 3,299.00 | 3,262.00 | 3,282.00 | 3,282.00 | 248,362 |
| Mar 22, 2024 | 3,265.00 | 3,298.00 | 3,257.00 | 3,292.00 | 3,292.00 | 390,834 |
| Mar 21, 2024 | 3,256.00 | 3,321.00 | 3,242.24 | 3,268.00 | 3,268.00 | 3,103,061 |
| Mar 20, 2024 | 3,193.00 | 3,200.00 | 3,159.00 | 3,193.00 | 3,193.00 | 1,605,342 |
| Mar 19, 2024 | 3,204.00 | 3,221.00 | 3,187.60 | 3,195.00 | 3,195.00 | 828,319 |
| Mar 18, 2024 | 3,216.00 | 3,239.00 | 3,200.00 | 3,217.00 | 3,217.00 | 338,612 |
| Mar 15, 2024 | 3,216.00 | 3,238.00 | 3,202.00 | 3,212.00 | 3,212.00 | 1,628,098 |
| Mar 14, 2024 | 3,294.00 | 3,295.00 | 3,204.00 | 3,216.00 | 3,216.00 | 898,199 |
| Mar 13, 2024 | 3,308.00 | 3,336.00 | 3,286.00 | 3,296.00 | 3,296.00 | 2,053,733 |
| Mar 12, 2024 | 3,297.00 | 3,306.00 | 3,270.00 | 3,302.00 | 3,302.00 | 437,679 |
| Mar 11, 2024 | 3,219.00 | 3,282.00 | 3,218.00 | 3,274.00 | 3,274.00 | 631,584 |
| Mar 8, 2024 | 3,224.00 | 3,234.00 | 3,189.00 | 3,226.00 | 3,226.00 | 1,544,862 |
| Mar 7, 2024 | 3,210.00 | 3,269.00 | 3,210.00 | 3,224.00 | 3,224.00 | 2,857,949 |
| Mar 6, 2024 | 3,175.00 | 3,217.00 | 3,169.00 | 3,204.00 | 3,204.00 | 1,313,090 |
| Mar 5, 2024 | 3,139.00 | 3,176.00 | 3,115.00 | 3,172.00 | 3,172.00 | 828,177 |
| Mar 4, 2024 | 3,230.00 | 3,241.00 | 3,150.00 | 3,152.00 | 3,152.00 | 949,931 |
| Mar 1, 2024 | 3,321.00 | 3,343.00 | 3,238.00 | 3,238.00 | 3,238.00 | 1,687,768 |
| Feb 29, 2024 | 3,450.00 | 3,457.00 | 3,227.00 | 3,303.00 | 3,303.00 | 3,650,451 |
| Feb 28, 2024 | 3,481.00 | 3,493.00 | 3,454.00 | 3,461.00 | 3,461.00 | 1,228,134 |
| Feb 27, 2024 | 3,490.00 | 3,498.00 | 3,457.00 | 3,464.00 | 3,464.00 | 1,585,196 |
| Feb 26, 2024 | 3,517.00 | 3,533.00 | 3,492.00 | 3,492.00 | 3,492.00 | 950,070 |
| Feb 23, 2024 | 3,537.00 | 3,548.00 | 3,475.00 | 3,509.00 | 3,509.00 | 1,085,521 |
| Feb 22, 2024 | 3,594.00 | 3,614.00 | 3,477.00 | 3,542.00 | 3,542.00 | 1,252,094 |
| Feb 21, 2024 | 3,545.00 | 3,592.00 | 3,545.00 | 3,575.00 | 3,575.00 | 2,698,919 |
| Feb 20, 2024 | 3,502.00 | 3,561.00 | 3,502.00 | 3,550.00 | 3,550.00 | 467,648 |
| Feb 19, 2024 | 3,473.00 | 3,514.00 | 3,473.00 | 3,514.00 | 3,514.00 | 2,050,089 |
| Feb 16, 2024 | 3,489.00 | 3,512.42 | 3,467.00 | 3,482.00 | 3,482.00 | 1,335,221 |
| Feb 15, 2024 | 3,463.00 | 3,494.00 | 3,445.00 | 3,483.00 | 3,483.00 | 1,217,476 |
| Feb 14, 2024 | 3,460.00 | 3,480.00 | 3,444.00 | 3,445.00 | 3,445.00 | 985,948 |
| Feb 13, 2024 | 3,488.00 | 3,507.00 | 3,428.00 | 3,446.00 | 3,446.00 | 907,832 |
| Feb 12, 2024 | 3,503.00 | 3,523.00 | 3,477.00 | 3,507.00 | 3,507.00 | 378,137 |
| Feb 9, 2024 | 3,472.00 | 3,502.00 | 3,472.00 | 3,482.00 | 3,482.00 | 1,461,082 |
| Feb 8, 2024 | 3,528.00 | 3,545.00 | 3,467.00 | 3,467.00 | 3,467.00 | 1,336,947 |
| Feb 7, 2024 | 3,540.00 | 3,557.00 | 3,521.00 | 3,539.00 | 3,539.00 | 539,881 |
| Feb 6, 2024 | 3,530.00 | 3,559.00 | 3,516.24 | 3,543.00 | 3,543.00 | 453,508 |
| Feb 5, 2024 | 3,532.00 | 3,537.50 | 3,513.00 | 3,520.00 | 3,520.00 | 743,902 |
| Feb 2, 2024 | 3,578.00 | 3,609.00 | 3,512.00 | 3,515.00 | 3,515.00 | 1,372,215 |
| Feb 1, 2024 | 3,567.00 | 3,589.00 | 3,541.00 | 3,541.00 | 3,541.00 | 967,214 |
| Jan 31, 2024 | 3,635.00 | 3,643.00 | 3,586.00 | 3,596.00 | 3,596.00 | 577,516 |
| Jan 30, 2024 | 3,642.00 | 3,654.00 | 3,627.00 | 3,638.00 | 3,638.00 | 872,244 |
| Jan 29, 2024 | 3,655.00 | 3,664.68 | 3,614.00 | 3,620.00 | 3,620.00 | 933,904 |
| Jan 26, 2024 | 3,620.00 | 3,647.00 | 3,590.00 | 3,646.00 | 3,646.00 | 730,535 |
| Jan 25, 2024 | 3,607.00 | 3,626.00 | 3,589.00 | 3,601.00 | 3,601.00 | 2,195,412 |
| Jan 24, 2024 | 3,540.00 | 3,609.00 | 3,523.00 | 3,609.00 | 3,609.00 | 3,764,634 |
| Jan 23, 2024 | 3,561.00 | 3,562.00 | 3,498.00 | 3,536.00 | 3,536.00 | 685,078 |
| Jan 22, 2024 | 3,575.00 | 3,600.00 | 3,556.00 | 3,556.00 | 3,556.00 | 675,044 |
| Jan 19, 2024 | 3,654.00 | 3,680.00 | 3,542.00 | 3,548.00 | 3,548.00 | 1,605,073 |
| Jan 18, 2024 | 3,624.00 | 3,650.00 | 3,600.00 | 3,635.00 | 3,635.00 | 550,545 |
| Jan 17, 2024 | 3,638.00 | 3,641.59 | 3,562.47 | 3,606.00 | 3,606.00 | 1,011,727 |
| Jan 16, 2024 | 3,652.00 | 3,680.00 | 3,620.00 | 3,676.00 | 3,676.00 | 543,433 |
| Jan 15, 2024 | 3,672.32 | 3,682.47 | 3,652.00 | 3,673.00 | 3,673.00 | 685,357 |
| Jan 12, 2024 | 3,666.00 | 3,714.00 | 3,649.98 | 3,661.00 | 3,661.00 | 772,737 |
| Jan 11, 2024 | 3,606.00 | 3,686.00 | 3,602.00 | 3,632.00 | 3,632.00 | 3,427,441 |
| Jan 10, 2024 | 3,551.00 | 3,556.00 | 3,531.00 | 3,550.00 | 3,550.00 | 1,540,598 |
| Jan 9, 2024 | 3,592.00 | 3,594.00 | 3,548.00 | 3,548.00 | 3,548.00 | 1,245,206 |
| Jan 8, 2024 | 3,575.00 | 3,589.00 | 3,537.00 | 3,589.00 | 3,589.00 | 472,353 |
| Jan 5, 2024 | 3,555.00 | 3,585.00 | 3,535.00 | 3,559.00 | 3,559.00 | 595,880 |
| Jan 4, 2024 | 3,568.00 | 3,585.00 | 3,545.00 | 3,581.00 | 3,581.00 | 649,436 |
| Jan 3, 2024 | 3,600.00 | 3,645.00 | 3,557.00 | 3,573.00 | 3,573.00 | 884,712 |
| Jan 2, 2024 | 3,654.00 | 3,676.00 | 3,615.00 | 3,615.00 | 3,615.00 | 886,771 |
| Dec 29, 2023 | 3,625.00 | 3,656.00 | 3,619.20 | 3,656.00 | 3,656.00 | 164,073 |
| Dec 28, 2023 | 3,626.00 | 3,648.00 | 3,620.00 | 3,620.00 | 3,620.00 | 502,719 |
| Dec 27, 2023 | 3,636.00 | 3,666.00 | 3,612.00 | 3,627.00 | 3,627.00 | 444,509 |
| Dec 22, 2023 | 3,627.00 | 3,642.65 | 3,602.00 | 3,634.00 | 3,634.00 | 379,257 |
| Dec 21, 2023 | 3,617.00 | 3,660.00 | 3,601.00 | 3,633.00 | 3,633.00 | 697,265 |
| Dec 20, 2023 | 3,647.00 | 3,680.00 | 3,593.00 | 3,638.00 | 3,638.00 | 1,444,763 |
| Dec 19, 2023 | 3,541.00 | 3,613.00 | 3,513.00 | 3,601.00 | 3,601.00 | 610,199 |
| Dec 18, 2023 | 3,461.00 | 3,545.00 | 3,440.00 | 3,535.00 | 3,535.00 | 1,000,755 |
| Dec 15, 2023 | 3,493.00 | 3,498.29 | 3,462.00 | 3,481.00 | 3,481.00 | 1,807,398 |
| Dec 14, 2023 | 3,419.00 | 3,494.00 | 3,403.00 | 3,494.00 | 3,494.00 | 2,307,312 |
| Dec 13, 2023 | 3,371.00 | 3,392.00 | 3,347.00 | 3,356.00 | 3,356.00 | 786,075 |
| Dec 12, 2023 | 3,368.00 | 3,406.00 | 3,356.00 | 3,369.00 | 3,369.00 | 679,378 |
| Dec 11, 2023 | 3,343.00 | 3,371.00 | 3,331.00 | 3,354.00 | 3,354.00 | 653,420 |
| Dec 8, 2023 | 3,296.00 | 3,367.47 | 3,296.00 | 3,343.00 | 3,343.00 | 726,702 |
| Dec 7, 2023 | 3,258.00 | 3,304.00 | 3,235.00 | 3,291.00 | 3,291.00 | 981,420 |
| Dec 6, 2023 | 3,244.00 | 3,299.00 | 3,220.00 | 3,281.00 | 3,281.00 | 842,804 |
| Dec 5, 2023 | 3,161.00 | 3,240.00 | 3,158.00 | 3,240.00 | 3,240.00 | 657,573 |
| Dec 4, 2023 | 3,182.00 | 3,206.00 | 3,147.66 | 3,180.00 | 3,180.00 | 827,746 |
| Dec 1, 2023 | 3,101.00 | 3,194.00 | 3,082.00 | 3,182.00 | 3,182.00 | 861,823 |
| Nov 30, 2023 | 3,121.00 | 3,166.00 | 3,080.72 | 3,091.00 | 3,091.00 | 2,509,148 |
| Nov 29, 2023 | 3,175.00 | 3,176.00 | 3,109.88 | 3,110.00 | 3,110.00 | 986,441 |
| Nov 28, 2023 | 3,202.00 | 3,227.00 | 3,169.00 | 3,177.00 | 3,177.00 | 1,257,656 |
| Nov 27, 2023 | 3,212.00 | 3,232.00 | 3,181.00 | 3,205.00 | 3,205.00 | 627,536 |
| Nov 24, 2023 | 3,188.00 | 3,231.00 | 3,166.00 | 3,216.00 | 3,216.00 | 661,899 |
| Nov 23, 2023 | 3,346.00 | 3,355.00 | 3,195.00 | 3,204.00 | 3,204.00 | 968,811 |
| Nov 22, 2023 | 3,342.00 | 3,370.00 | 3,305.00 | 3,344.00 | 3,344.00 | 1,879,731 |
| Nov 21, 2023 | 3,343.00 | 3,348.00 | 3,333.00 | 3,340.00 | 3,340.00 | 561,109 |
| Nov 20, 2023 | 3,342.00 | 3,363.00 | 3,334.00 | 3,342.00 | 3,342.00 | 284,735 |
| Nov 17, 2023 | 3,286.00 | 3,348.00 | 3,281.60 | 3,342.00 | 3,342.00 | 1,879,211 |
| Nov 16, 2023 | 3,371.31 | 3,399.00 | 3,284.00 | 3,284.00 | 3,284.00 | 1,524,823 |
| Nov 15, 2023 | 3,336.00 | 3,394.00 | 3,304.00 | 3,389.00 | 3,389.00 | 1,154,546 |
| Nov 14, 2023 | 3,276.00 | 3,326.00 | 3,252.00 | 3,323.00 | 3,323.00 | 593,248 |
| Nov 13, 2023 | 3,285.00 | 3,305.00 | 3,270.00 | 3,280.00 | 3,280.00 | 1,100,365 |
| Nov 10, 2023 | 3,286.00 | 3,326.00 | 3,229.66 | 3,264.00 | 3,264.00 | 1,284,491 |
| Nov 9, 2023 | 3,288.00 | 3,315.00 | 3,272.00 | 3,292.00 | 3,292.00 | 1,217,684 |
| Nov 8, 2023 | 3,289.00 | 3,330.00 | 3,280.00 | 3,296.00 | 3,296.00 | 1,014,255 |
| Nov 7, 2023 | 3,284.00 | 3,304.00 | 3,263.00 | 3,293.00 | 3,293.00 | 1,014,066 |
| Nov 6, 2023 | 3,260.00 | 3,297.00 | 3,251.00 | 3,294.00 | 3,294.00 | 754,976 |
| Nov 3, 2023 | 3,323.00 | 3,337.00 | 3,218.52 | 3,251.00 | 3,251.00 | 1,006,302 |
| Nov 2, 2023 | 34.10 Dividend | |||||
| Nov 2, 2023 | 3,385.00 | 3,403.00 | 3,309.00 | 3,312.00 | 3,312.00 | 2,111,354 |
| Nov 1, 2023 | 3,343.00 | 3,392.00 | 3,288.00 | 3,370.00 | 3,335.90 | 793,288 |
| Oct 31, 2023 | 3,319.00 | 3,360.00 | 3,312.00 | 3,328.00 | 3,294.32 | 670,534 |
| Oct 30, 2023 | 3,302.00 | 3,341.00 | 3,289.00 | 3,305.00 | 3,271.56 | 421,917 |
| Oct 27, 2023 | 3,266.00 | 3,305.00 | 3,235.00 | 3,288.00 | 3,254.73 | 776,626 |
| Oct 26, 2023 | 3,269.00 | 3,314.00 | 3,252.00 | 3,261.00 | 3,228.00 | 514,376 |
| Oct 25, 2023 | 3,298.00 | 3,313.00 | 3,265.00 | 3,296.00 | 3,262.65 | 1,082,656 |
| Oct 24, 2023 | 3,308.00 | 3,339.00 | 3,267.00 | 3,296.00 | 3,262.65 | 570,959 |
| Oct 23, 2023 | 3,245.00 | 3,297.00 | 3,229.00 | 3,292.00 | 3,258.69 | 667,727 |
| Oct 20, 2023 | 3,330.00 | 3,345.00 | 3,246.00 | 3,246.00 | 3,213.15 | 853,973 |
| Oct 19, 2023 | 3,412.00 | 3,451.00 | 3,313.00 | 3,341.00 | 3,307.19 | 1,056,111 |
| Oct 18, 2023 | 3,490.00 | 3,490.00 | 3,357.00 | 3,366.00 | 3,331.94 | 3,722,212 |
| Oct 17, 2023 | 3,296.00 | 3,353.00 | 3,295.00 | 3,323.00 | 3,289.38 | 1,073,250 |
| Oct 16, 2023 | 3,274.00 | 3,305.00 | 3,236.00 | 3,294.00 | 3,260.67 | 612,896 |
| Oct 13, 2023 | 3,315.00 | 3,334.00 | 3,246.00 | 3,259.00 | 3,226.02 | 536,325 |
| Oct 12, 2023 | 3,367.00 | 3,381.00 | 3,318.00 | 3,322.00 | 3,288.39 | 700,838 |
| Oct 11, 2023 | 3,375.00 | 3,382.00 | 3,303.00 | 3,349.00 | 3,315.11 | 541,808 |
| Oct 10, 2023 | 3,271.00 | 3,332.00 | 3,260.00 | 3,332.00 | 3,298.28 | 1,289,991 |
| Oct 9, 2023 | 3,309.00 | 3,321.40 | 3,209.86 | 3,235.00 | 3,202.27 | 648,808 |
| Oct 6, 2023 | 3,332.00 | 3,350.00 | 3,269.00 | 3,332.00 | 3,298.28 | 1,037,019 |
| Oct 5, 2023 | 3,286.00 | 3,349.00 | 3,265.00 | 3,317.00 | 3,283.44 | 1,491,718 |
| Oct 4, 2023 | 3,395.00 | 3,406.98 | 3,273.00 | 3,286.00 | 3,252.75 | 1,822,857 |
| Oct 3, 2023 | 3,450.00 | 3,470.00 | 3,415.00 | 3,415.00 | 3,380.44 | 1,096,787 |
| Oct 2, 2023 | 3,475.00 | 3,489.00 | 3,447.00 | 3,466.00 | 3,430.93 | 721,364 |
| Sep 29, 2023 | 3,532.00 | 3,532.00 | 3,464.00 | 3,464.00 | 3,428.95 | 790,685 |
| Sep 28, 2023 | 3,486.00 | 3,493.00 | 3,445.00 | 3,484.00 | 3,448.75 | 981,699 |
| Sep 27, 2023 | 3,511.00 | 3,531.39 | 3,496.00 | 3,496.00 | 3,460.63 | 2,466,480 |
| Sep 26, 2023 | 3,510.00 | 3,542.00 | 3,481.00 | 3,511.00 | 3,475.47 | 923,170 |
| Sep 25, 2023 | 3,584.00 | 3,587.76 | 3,549.00 | 3,576.00 | 3,539.82 | 1,037,963 |
| Sep 22, 2023 | 3,567.00 | 3,618.00 | 3,555.00 | 3,595.00 | 3,558.62 | 638,358 |
| Sep 21, 2023 | 3,626.00 | 3,642.00 | 3,583.00 | 3,587.00 | 3,550.70 | 1,097,623 |
| Sep 20, 2023 | 3,609.00 | 3,661.00 | 3,604.50 | 3,632.00 | 3,595.25 | 366,136 |
| Sep 19, 2023 | 3,647.00 | 3,652.00 | 3,605.00 | 3,605.00 | 3,568.52 | 605,026 |
| Sep 18, 2023 | 3,673.00 | 3,682.00 | 3,616.00 | 3,628.00 | 3,591.29 | 401,428 |
| Sep 15, 2023 | 3,694.00 | 3,709.00 | 3,665.00 | 3,678.00 | 3,640.78 | 1,381,889 |
| Sep 14, 2023 | 3,645.00 | 3,652.00 | 3,600.00 | 3,639.00 | 3,602.18 | 596,180 |
| Sep 13, 2023 | 3,579.00 | 3,651.00 | 3,572.54 | 3,641.00 | 3,604.16 | 675,334 |
| Sep 12, 2023 | 3,587.00 | 3,608.55 | 3,575.00 | 3,581.00 | 3,544.76 | 879,825 |
| Sep 11, 2023 | 3,600.00 | 3,627.00 | 3,578.00 | 3,583.00 | 3,546.74 | 335,782 |
| Sep 8, 2023 | 3,575.00 | 3,601.50 | 3,547.69 | 3,600.00 | 3,563.57 | 942,076 |
| Sep 7, 2023 | 3,538.00 | 3,607.00 | 3,528.00 | 3,557.00 | 3,521.01 | 678,077 |
| Sep 6, 2023 | 3,532.00 | 3,566.00 | 3,514.00 | 3,554.00 | 3,518.04 | 411,180 |
| Sep 5, 2023 | 3,468.00 | 3,565.00 | 3,455.00 | 3,565.00 | 3,528.93 | 834,647 |
| Sep 4, 2023 | 3,502.00 | 3,510.66 | 3,475.00 | 3,485.00 | 3,449.74 | 534,797 |
| Sep 1, 2023 | 3,454.00 | 3,493.00 | 3,454.00 | 3,469.00 | 3,433.90 | 342,066 |
| Aug 31, 2023 | 3,438.00 | 3,469.00 | 3,433.00 | 3,440.00 | 3,405.19 | 912,421 |
| Aug 30, 2023 | 3,435.00 | 3,467.39 | 3,428.00 | 3,447.00 | 3,412.12 | 348,045 |
| Aug 29, 2023 | 3,393.00 | 3,430.00 | 3,386.03 | 3,430.00 | 3,395.29 | 1,304,617 |
| Aug 25, 2023 | 3,367.00 | 3,391.00 | 3,353.00 | 3,358.00 | 3,324.02 | 748,666 |
| Aug 24, 2023 | 3,455.00 | 3,470.00 | 3,375.00 | 3,375.00 | 3,340.85 | 614,075 |
| Aug 23, 2023 | 3,413.00 | 3,441.00 | 3,410.00 | 3,432.00 | 3,397.27 | 1,629,563 |
| Aug 22, 2023 | 3,419.00 | 3,438.00 | 3,409.08 | 3,412.00 | 3,377.47 | 593,361 |
| Aug 21, 2023 | 3,393.00 | 3,434.00 | 3,393.00 | 3,397.00 | 3,362.63 | 812,365 |
| Aug 18, 2023 | 3,406.00 | 3,406.00 | 3,361.00 | 3,388.00 | 3,353.72 | 768,648 |
| Aug 17, 2023 | 3,413.00 | 3,472.00 | 3,413.00 | 3,429.00 | 3,394.30 | 549,261 |
| Aug 16, 2023 | 3,485.00 | 3,524.00 | 3,480.00 | 3,489.00 | 3,453.70 | 341,839 |
| Aug 15, 2023 | 3,507.00 | 3,514.00 | 3,449.98 | 3,498.00 | 3,462.60 | 663,644 |
| Aug 14, 2023 | 3,499.00 | 3,530.00 | 3,499.00 | 3,522.00 | 3,486.36 | 1,172,918 |
| Aug 11, 2023 | 3,503.00 | 3,533.00 | 3,496.00 | 3,499.00 | 3,463.59 | 2,213,876 |
| Aug 10, 2023 | 3,525.00 | 3,541.53 | 3,514.00 | 3,527.00 | 3,491.31 | 770,331 |
| Aug 9, 2023 | 3,499.00 | 3,526.00 | 3,490.00 | 3,505.00 | 3,469.53 | 588,696 |
| Aug 8, 2023 | 3,456.00 | 3,490.00 | 3,456.00 | 3,471.00 | 3,435.88 | 552,213 |
| Aug 7, 2023 | 3,425.00 | 3,480.00 | 3,425.00 | 3,480.00 | 3,444.79 | 481,576 |
| Aug 4, 2023 | 3,417.00 | 3,452.00 | 3,399.00 | 3,448.00 | 3,413.11 | 617,478 |
| Aug 3, 2023 | 3,407.00 | 3,435.78 | 3,388.00 | 3,409.00 | 3,374.51 | 964,233 |
| Aug 2, 2023 | 3,443.00 | 3,455.38 | 3,394.00 | 3,422.00 | 3,387.37 | 707,154 |
| Aug 1, 2023 | 3,492.00 | 3,510.00 | 3,479.00 | 3,481.00 | 3,445.78 | 968,965 |
| Jul 31, 2023 | 3,465.00 | 3,517.00 | 3,462.65 | 3,499.00 | 3,463.59 | 662,014 |
| Jul 28, 2023 | 3,470.00 | 3,493.00 | 3,458.00 | 3,486.00 | 3,450.73 | 567,270 |
| Jul 27, 2023 | 3,405.00 | 3,480.00 | 3,405.00 | 3,471.00 | 3,435.88 | 585,462 |
| Jul 26, 2023 | 3,364.00 | 3,406.00 | 3,356.68 | 3,393.00 | 3,358.67 | 636,960 |
| Jul 25, 2023 | 3,401.00 | 3,405.00 | 3,363.66 | 3,364.00 | 3,329.96 | 421,207 |
| Jul 24, 2023 | 3,398.00 | 3,434.00 | 3,386.00 | 3,395.00 | 3,360.65 | 325,138 |
| Jul 21, 2023 | 3,416.00 | 3,430.79 | 3,407.00 | 3,422.00 | 3,387.37 | 343,866 |
| Jul 20, 2023 | 3,394.00 | 3,418.00 | 3,381.00 | 3,418.00 | 3,383.41 | 2,517,889 |
| Jul 19, 2023 | 3,399.00 | 3,445.00 | 3,398.00 | 3,401.00 | 3,366.59 | 641,205 |
| Jul 18, 2023 | 3,330.00 | 3,366.00 | 3,330.00 | 3,352.00 | 3,318.08 | 1,077,069 |
| Jul 17, 2023 | 3,330.00 | 3,364.00 | 3,330.00 | 3,338.00 | 3,304.22 | 603,505 |
| Jul 14, 2023 | 3,341.00 | 3,372.00 | 3,334.76 | 3,344.00 | 3,310.16 | 729,053 |
| Jul 13, 2023 | 3,363.00 | 3,380.57 | 3,341.62 | 3,362.00 | 3,327.98 | 348,970 |
| Jul 12, 2023 | 3,335.00 | 3,390.00 | 3,323.00 | 3,383.00 | 3,348.77 | 230,797 |
| Jul 11, 2023 | 3,339.00 | 3,344.00 | 3,304.00 | 3,331.00 | 3,297.29 | 767,266 |
| Jul 10, 2023 | 3,301.00 | 3,346.00 | 3,287.97 | 3,324.00 | 3,290.37 | 405,427 |
| Jul 7, 2023 | 3,300.00 | 3,340.00 | 3,285.00 | 3,309.00 | 3,275.52 | 533,321 |
| Jul 6, 2023 | 3,380.00 | 3,394.00 | 3,280.00 | 3,299.00 | 3,265.62 | 604,508 |
| Jul 5, 2023 | 3,370.00 | 3,392.00 | 3,368.37 | 3,371.00 | 3,336.89 | 350,453 |
| Jul 4, 2023 | 3,399.00 | 3,414.00 | 3,386.00 | 3,392.00 | 3,357.68 | 187,851 |
| Jul 3, 2023 | 3,397.00 | 3,406.00 | 3,378.00 | 3,401.00 | 3,366.59 | 217,421 |
| Jun 30, 2023 | 3,374.00 | 3,398.00 | 3,353.00 | 3,386.00 | 3,351.74 | 1,215,083 |
| Jun 29, 2023 | 3,390.00 | 3,405.00 | 3,355.00 | 3,359.00 | 3,325.01 | 817,019 |
| Jun 28, 2023 | 3,350.00 | 3,405.00 | 3,345.96 | 3,389.00 | 3,354.71 | 416,408 |
| Jun 27, 2023 | 3,345.00 | 3,357.00 | 3,324.00 | 3,349.00 | 3,315.11 | 313,533 |
| Jun 26, 2023 | 3,338.00 | 3,353.00 | 3,265.00 | 3,325.00 | 3,291.36 | 882,774 |
| Jun 23, 2023 | 3,348.00 | 3,363.00 | 3,259.00 | 3,271.00 | 3,237.90 | 885,845 |
| Jun 22, 2023 | 3,390.00 | 3,431.00 | 3,307.00 | 3,355.00 | 3,321.05 | 1,160,426 |
| Jun 21, 2023 | 3,390.00 | 3,421.00 | 3,371.52 | 3,392.00 | 3,357.68 | 1,132,278 |
| Jun 20, 2023 | 3,433.00 | 3,438.17 | 3,387.60 | 3,399.00 | 3,364.61 | 674,109 |
| Jun 19, 2023 | 3,435.00 | 3,464.00 | 3,420.00 | 3,449.00 | 3,414.10 | 568,795 |
| Jun 16, 2023 | 3,425.00 | 3,464.23 | 3,414.00 | 3,445.00 | 3,410.14 | 1,993,086 |
| Jun 15, 2023 | 3,401.00 | 3,411.00 | 3,381.00 | 3,400.00 | 3,365.60 | 363,994 |
| Jun 14, 2023 | 3,404.00 | 3,415.00 | 3,386.00 | 3,400.00 | 3,365.60 | 536,763 |
| Jun 13, 2023 | 3,438.00 | 3,446.00 | 3,400.00 | 3,421.00 | 3,386.38 | 676,769 |
| Jun 12, 2023 | 3,390.00 | 3,427.00 | 3,381.00 | 3,427.00 | 3,392.32 | 551,014 |
| Jun 9, 2023 | 3,341.00 | 3,376.00 | 3,330.00 | 3,372.00 | 3,337.88 | 571,805 |
| Jun 8, 2023 | 3,301.00 | 3,341.00 | 3,301.00 | 3,328.00 | 3,294.32 | 1,203,568 |
| Jun 7, 2023 | 3,357.00 | 3,368.00 | 3,314.00 | 3,314.00 | 3,280.47 | 672,099 |
| Jun 6, 2023 | 3,330.00 | 3,363.00 | 3,322.00 | 3,358.00 | 3,324.02 | 505,020 |
| Jun 5, 2023 | 3,375.00 | 3,383.79 | 3,325.00 | 3,341.00 | 3,307.19 | 309,596 |
| Jun 2, 2023 | 3,324.00 | 3,374.00 | 3,320.00 | 3,374.00 | 3,339.86 | 659,725 |
| Jun 1, 2023 | 3,304.00 | 3,330.50 | 3,289.00 | 3,311.00 | 3,277.50 | 492,497 |
| May 31, 2023 | 3,293.00 | 3,347.00 | 3,265.00 | 3,286.00 | 3,252.75 | 3,525,607 |
| May 30, 2023 | 3,272.00 | 3,341.00 | 3,266.00 | 3,307.00 | 3,273.54 | 846,440 |
| May 26, 2023 | 3,289.00 | 3,289.00 | 3,235.00 | 3,257.00 | 3,224.04 | 908,544 |
| May 25, 2023 | 49.80 Dividend | |||||
| May 25, 2023 | 3,240.00 | 3,295.00 | 3,200.00 | 3,272.00 | 3,238.89 | 708,778 |
| May 24, 2023 | 3,303.00 | 3,303.50 | 3,230.63 | 3,280.00 | 3,197.51 | 998,446 |
| May 23, 2023 | 3,310.00 | 3,360.51 | 3,292.00 | 3,330.00 | 3,246.26 | 704,967 |
| May 22, 2023 | 3,291.00 | 3,334.00 | 3,272.85 | 3,318.00 | 3,234.56 | 1,245,235 |
| May 19, 2023 | 3,287.00 | 3,321.50 | 3,263.00 | 3,306.00 | 3,222.86 | 1,003,434 |
| May 18, 2023 | 3,314.00 | 3,323.00 | 3,292.00 | 3,303.00 | 3,219.94 | 360,200 |
| May 17, 2023 | 3,259.00 | 3,293.00 | 3,244.00 | 3,281.00 | 3,198.49 | 1,367,384 |
| May 16, 2023 | 3,260.00 | 3,281.00 | 3,247.00 | 3,268.00 | 3,185.82 | 403,568 |
| May 15, 2023 | 3,221.00 | 3,262.00 | 3,216.00 | 3,262.00 | 3,179.97 | 403,722 |
| May 12, 2023 | 3,261.00 | 3,276.00 | 3,209.00 | 3,210.00 | 3,129.27 | 4,075,632 |
| May 11, 2023 | 3,246.00 | 3,275.13 | 3,227.00 | 3,246.00 | 3,164.37 | 402,990 |
| May 10, 2023 | 3,289.00 | 3,310.00 | 3,242.00 | 3,242.00 | 3,160.47 | 336,991 |
| May 9, 2023 | 3,245.00 | 3,289.00 | 3,241.00 | 3,281.00 | 3,198.49 | 776,462 |
| May 5, 2023 | 3,230.00 | 3,265.00 | 3,217.25 | 3,253.00 | 3,171.19 | 419,450 |
| May 4, 2023 | 3,274.00 | 3,280.09 | 3,229.00 | 3,238.00 | 3,156.57 | 883,748 |
| May 3, 2023 | 3,277.00 | 3,300.00 | 3,248.00 | 3,273.00 | 3,190.69 | 1,226,369 |
| May 2, 2023 | 3,256.00 | 3,310.00 | 3,238.00 | 3,259.00 | 3,177.04 | 2,346,899 |
| Apr 28, 2023 | 3,196.00 | 3,260.00 | 3,180.00 | 3,247.00 | 3,165.34 | 713,797 |
| Apr 27, 2023 | 3,268.00 | 3,269.00 | 3,192.00 | 3,192.00 | 3,111.73 | 880,193 |
| Apr 26, 2023 | 3,295.00 | 3,295.00 | 3,198.99 | 3,261.00 | 3,178.99 | 2,507,297 |
| Apr 25, 2023 | 3,266.00 | 3,322.34 | 3,212.00 | 3,259.00 | 3,177.04 | 1,173,421 |
| Apr 24, 2023 | 3,147.00 | 3,151.00 | 3,112.00 | 3,126.00 | 3,047.39 | 1,243,958 |
Related Tickers
IHG.L InterContinental Hotels Group PLC
7,974.00
-0.30%
AC.PA Accor SA
41.35
+0.98%
PV6.F Pierre et Vacances SA
1.2960
+0.93%
WH Wyndham Hotels & Resorts, Inc.
71.50
+2.27%
DHG.IR Dalata Hotel Group plc
4.2100
+0.24%
FTAL.TA Fattal Holdings (1998) Ltd
46,530.00
+3.17%
SHOT.ST Scandic Hotels Group AB (publ)
58.20
+1.84%
HTHT H World Group Limited
38.65
+2.38%
CHH Choice Hotels International, Inc.
117.14
+0.20%
IHG InterContinental Hotels Group PLC
100.13
+1.89%