Dow Up0.48% Nasdaq Up0.43%

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
4,387.00 Up 57.00(1.32%) Aug 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 14, 20061,301.021,315.021,295.021,305.01410,2001,188.70
Sep 13, 20061,302.021,311.021,290.021,305.011,029,2001,188.70
Sep 12, 20061,286.021,296.021,276.021,295.02671,9001,179.60
Sep 11, 20061,276.021,294.771,276.021,291.021,343,0001,175.95
Sep 8, 20061,272.021,308.021,272.021,287.023,002,1001,172.31
Sep 7, 20061,266.021,279.021,266.021,276.011,591,7001,162.28
Sep 6, 20061,249.021,282.021,249.021,278.022,782,3001,164.12
Sep 5, 20061,245.021,257.021,231.431,256.011,600,4001,144.07
Sep 4, 20061,235.021,257.021,221.891,249.021,582,3001,137.69
Sep 1, 20061,225.011,230.021,215.021,228.02857,4001,118.57
Aug 31, 20061,226.021,230.021,215.021,224.011,430,1001,114.92
Aug 30, 20061,222.021,230.021,211.021,216.031,050,8001,107.64
Aug 29, 20061,226.021,240.021,209.021,213.021,197,5001,104.91
Aug 28, 20061,262.531,262.531,262.531,262.5301,150.00
Aug 25, 20061,225.011,233.021,225.011,230.02850,8001,120.39
Aug 24, 20061,225.011,232.021,217.021,229.02459,5001,119.48
Aug 23, 20061,223.021,231.771,219.021,223.02283,4001,114.02
Aug 22, 20061,236.021,239.021,223.021,228.02803,2001,118.57
Aug 21, 20061,223.021,247.231,223.021,237.021,402,8001,126.76
Aug 18, 20061,233.021,238.021,223.021,230.021,332,2001,120.39
Aug 17, 20061,199.021,236.021,187.891,234.012,466,8001,124.03
Aug 16, 20061,193.021,196.021,181.011,194.021,396,5001,087.60
Aug 15, 20061,179.021,194.021,178.021,184.021,354,3001,078.49
Aug 14, 20061,211.021,211.021,178.021,187.011,188,1001,081.21
Aug 11, 20061,196.021,203.011,190.021,195.021,580,1001,088.51
Aug 10, 20061,215.021,219.621,187.021,196.022,497,0001,089.42
Aug 9, 20061,221.021,244.021,220.021,234.011,462,8001,124.03
Aug 8, 20061,220.021,232.021,206.021,225.011,023,3001,115.83
Aug 7, 20061,203.011,231.021,203.011,220.02683,1001,111.28
Aug 4, 20061,226.021,232.651,213.021,220.02888,8001,111.28
Aug 3, 20061,258.431,246.101,236.871,246.1001,135.04
Aug 2, 20061,230.021,249.021,225.391,230.02740,0001,120.39
Aug 1, 20061,246.011,253.141,226.021,232.021,593,9001,122.21
Jul 31, 20061,251.021,251.021,228.021,239.031,078,7001,128.59
Jul 28, 20061,247.021,250.021,224.011,244.01557,3001,133.14
Jul 27, 20061,245.021,263.021,233.021,245.02956,2001,134.06
Jul 26, 20061,246.011,262.021,200.021,235.02817,0001,124.95
Jul 25, 20061,258.021,258.021,234.021,246.021,037,2001,134.97
Jul 24, 20061,203.011,290.021,203.011,244.014,462,7001,133.14
Jul 21, 20061,153.021,175.021,153.021,172.021,014,5001,067.56
Jul 20, 20061,173.021,179.151,152.021,161.01425,2001,057.53
Jul 19, 20061,147.021,171.021,133.021,167.021,118,8001,063.00
Jul 18, 20061,144.021,156.021,135.021,136.01924,5001,034.76
Jul 17, 20061,174.021,174.021,147.021,153.02722,2001,050.25
Jul 14, 20061,157.021,208.021,157.021,161.011,099,9001,057.53
Jul 13, 20061,178.021,199.001,172.011,179.021,106,0001,073.94
Jul 12, 20061,185.021,190.021,171.021,188.021,246,6001,082.13
Jul 11, 20061,181.011,200.021,171.021,175.023,188,9001,070.29
Jul 10, 20061,169.021,190.021,142.031,190.01813,0001,083.95
Jul 7, 20061,160.011,178.021,160.011,176.021,239,1001,071.20
Jul 6, 20061,160.011,171.021,160.011,166.02365,9001,062.09
Jul 5, 20061,165.021,182.011,164.021,165.03857,5001,061.19
Jul 4, 20061,164.021,175.021,161.011,168.01872,8001,063.91
Jul 3, 20061,158.021,173.021,158.021,171.011,108,9001,066.64
Jun 30, 20061,167.021,174.451,160.011,166.021,368,0001,062.09
Jun 29, 20061,174.021,176.781,140.291,167.023,090,0001,063.00
Jun 28, 20061,155.021,170.021,142.031,160.012,839,8001,056.62
Jun 27, 20061,170.001,170.001,153.001,153.0001,050.23
Jun 26, 20061,145.001,215.311,156.001,156.0001,052.97
Jun 26, 200617: 20 Stock Split
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.