• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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
    4,753.00 Down 21.00(0.44%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 14, 20122,117.002,130.002,112.002,130.00319,0002,035.92
    Aug 13, 20122,137.002,138.002,105.002,110.00538,6002,016.80
    Aug 10, 20122,159.002,187.002,144.002,150.00507,6002,055.04
    Aug 9, 20122,165.002,165.002,145.002,162.00500,7002,066.51
    Aug 8, 20122,142.002,156.002,134.552,156.00386,8002,060.77
    Aug 7, 20122,150.002,167.002,134.002,151.00453,0002,055.99
    Aug 6, 20122,135.002,158.002,120.002,143.00459,0002,048.34
    Aug 3, 20122,081.002,134.002,067.002,134.00598,1002,039.74
    Aug 2, 20122,124.002,124.002,064.002,067.00915,0001,975.70
    Aug 1, 20122,121.002,124.002,086.002,103.001,106,2002,010.11
    Jul 31, 20122,174.002,174.002,136.002,136.00536,9002,041.65
    Jul 30, 20122,147.002,169.002,126.002,165.001,063,9002,069.37
    Jul 27, 20122,091.002,138.002,091.002,136.00382,9002,041.65
    Jul 26, 20122,058.002,097.002,047.202,086.00476,7001,993.86
    Jul 25, 20122,041.002,050.002,034.002,049.00310,0001,958.50
    Jul 24, 20122,060.002,068.002,040.722,047.00360,5001,956.58
    Jul 23, 20122,097.002,097.002,015.002,050.00642,2001,959.45
    Jul 20, 20122,125.002,132.002,106.002,111.00428,6002,017.76
    Jul 19, 20122,100.002,130.002,095.382,128.00256,3002,034.01
    Jul 18, 20122,073.002,101.002,073.002,100.00279,7002,007.24
    Jul 17, 20122,102.002,102.002,069.002,072.00424,9001,980.48
    Jul 16, 20122,094.002,107.002,074.002,088.00971,4001,995.77
    Jul 13, 20122,065.002,092.002,058.002,088.00321,0001,995.77
    Jul 12, 20122,070.002,073.332,051.002,054.00351,5001,963.28
    Jul 11, 20122,064.002,089.002,061.002,080.00680,1001,988.13
    Jul 10, 20122,054.002,076.002,020.002,073.00887,9001,981.44
    Jul 9, 20122,080.002,084.002,031.002,038.00765,6001,947.98
    Jul 6, 20122,070.002,096.002,070.002,075.00356,8001,983.35
    Jul 5, 20122,088.002,098.002,060.002,091.00951,3001,998.64
    Jul 4, 20122,073.002,090.112,071.002,088.00387,5001,995.77
    Jul 3, 20122,075.002,088.002,069.002,084.00482,0001,991.95
    Jul 2, 20122,014.002,087.002,014.002,087.00717,6001,994.82
    Jun 29, 20122,059.002,059.002,021.002,028.00465,6001,938.42
    Jun 28, 20122,028.002,034.001,998.002,018.00512,1001,928.87
    Jun 27, 20122,003.002,033.001,989.002,033.00493,1001,943.20
    Jun 26, 20121,983.001,999.001,969.001,995.00520,8001,906.88
    Jun 25, 20121,998.002,008.001,980.001,986.00627,3001,898.28
    Jun 22, 20122,035.002,035.001,990.001,997.00531,9001,908.79
    Jun 21, 20122,057.002,064.002,031.002,040.001,133,3001,949.89
    Jun 20, 20121,993.002,059.001,980.002,059.001,573,6001,968.05
    Jun 19, 20121,914.002,007.001,914.001,967.002,000,6001,880.12
    Jun 18, 20121,866.001,866.001,817.001,849.00538,7001,767.33
    Jun 15, 20121,831.001,835.001,816.001,827.00996,0001,746.30
    Jun 14, 20121,832.001,834.001,813.001,824.00675,5001,743.43
    Jun 13, 20121,864.001,864.001,815.001,826.00672,4001,745.35
    Jun 12, 20121,878.001,895.001,845.001,849.00685,8001,767.33
    Jun 11, 20121,925.001,936.001,883.001,887.00393,3001,803.65
    Jun 8, 20121,872.001,888.001,859.001,886.00378,8001,802.70
    Jun 7, 20121,856.001,887.001,848.001,877.00422,4001,794.09
    Jun 6, 20121,839.001,858.001,820.001,843.001,000,6001,761.60
    Jun 5, 20121,840.001,840.001,840.001,840.0001,758.73
    Jun 4, 20121,840.001,840.001,840.001,840.0001,758.73
    Jun 1, 20121,871.001,881.751,835.001,840.00944,7001,758.73
    May 31, 20121,851.001,884.001,848.001,863.00895,8001,780.71
    May 30, 20121,876.001,889.001,854.001,858.00522,0001,775.93
    May 29, 20121,861.001,898.001,861.001,896.00721,5001,812.25
    May 28, 20121,819.001,869.001,819.001,860.00418,7001,777.84
    May 25, 20121,815.001,840.001,803.001,821.00510,7001,740.57
    May 24, 20121,815.001,829.401,798.001,821.00369,7001,740.57
    May 23, 20121,827.001,830.651,801.001,801.00555,3001,721.45
    May 22, 20121,809.001,850.331,806.001,848.00703,3001,766.37
    May 21, 20121,780.001,808.611,771.001,794.00480,0001,714.76
    May 18, 20121,815.001,817.001,779.001,786.001,389,3001,707.11
    May 17, 20121,860.001,860.001,820.001,833.00627,6001,752.04
    May 16, 20121,813.001,866.001,811.001,847.001,132,6001,765.42
    May 16, 201233.75 Dividend
    May 15, 20121,890.001,900.001,852.001,859.00876,9001,744.63
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.