• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    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
    5,385.00 Up 50.00(0.94%) 5:43AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 25, 20122,041.002,050.002,034.002,049.00310,0001,954.03
    Jul 24, 20122,060.002,068.002,040.722,047.00360,5001,952.13
    Jul 23, 20122,097.002,097.002,015.002,050.00642,2001,954.99
    Jul 20, 20122,125.002,132.002,106.002,111.00428,6002,013.16
    Jul 19, 20122,100.002,130.002,095.382,128.00256,3002,029.37
    Jul 18, 20122,073.002,101.002,073.002,100.00279,7002,002.67
    Jul 17, 20122,102.002,102.002,069.002,072.00424,9001,975.97
    Jul 16, 20122,094.002,107.002,074.002,088.00971,4001,991.22
    Jul 13, 20122,065.002,092.002,058.002,088.00321,0001,991.22
    Jul 12, 20122,070.002,073.332,051.002,054.00351,5001,958.80
    Jul 11, 20122,064.002,089.002,061.002,080.00680,1001,983.60
    Jul 10, 20122,054.002,076.002,020.002,073.00887,9001,976.92
    Jul 9, 20122,080.002,084.002,031.002,038.00765,6001,943.54
    Jul 6, 20122,070.002,096.002,070.002,075.00356,8001,978.83
    Jul 5, 20122,088.002,098.002,060.002,091.00951,3001,994.09
    Jul 4, 20122,073.002,090.112,071.002,088.00387,5001,991.22
    Jul 3, 20122,075.002,088.002,069.002,084.00482,0001,987.41
    Jul 2, 20122,014.002,087.002,014.002,087.00717,6001,990.27
    Jun 29, 20122,059.002,059.002,021.002,028.00465,6001,934.01
    Jun 28, 20122,028.002,034.001,998.002,018.00512,1001,924.47
    Jun 27, 20122,003.002,033.001,989.002,033.00493,1001,938.77
    Jun 26, 20121,983.001,999.001,969.001,995.00520,8001,902.54
    Jun 25, 20121,998.002,008.001,980.001,986.00627,3001,893.95
    Jun 22, 20122,035.002,035.001,990.001,997.00531,9001,904.44
    Jun 21, 20122,057.002,064.002,031.002,040.001,133,3001,945.45
    Jun 20, 20121,993.002,059.001,980.002,059.001,573,6001,963.57
    Jun 19, 20121,914.002,007.001,914.001,967.002,000,6001,875.83
    Jun 18, 20121,866.001,866.001,817.001,849.00538,7001,763.30
    Jun 15, 20121,831.001,835.001,816.001,827.00996,0001,742.32
    Jun 14, 20121,832.001,834.001,813.001,824.00675,5001,739.46
    Jun 13, 20121,864.001,864.001,815.001,826.00672,4001,741.37
    Jun 12, 20121,878.001,895.001,845.001,849.00685,8001,763.30
    Jun 11, 20121,925.001,936.001,883.001,887.00393,3001,799.54
    Jun 8, 20121,872.001,888.001,859.001,886.00378,8001,798.59
    Jun 7, 20121,856.001,887.001,848.001,877.00422,4001,790.00
    Jun 6, 20121,839.001,858.001,820.001,843.001,000,6001,757.58
    Jun 5, 20121,840.001,840.001,840.001,840.0001,754.72
    Jun 4, 20121,840.001,840.001,840.001,840.0001,754.72
    Jun 1, 20121,871.001,881.751,835.001,840.00944,7001,754.72
    May 31, 20121,851.001,884.001,848.001,863.00895,8001,776.65
    May 30, 20121,876.001,889.001,854.001,858.00522,0001,771.89
    May 29, 20121,861.001,898.001,861.001,896.00721,5001,808.12
    May 28, 20121,819.001,869.001,819.001,860.00418,7001,773.79
    May 25, 20121,815.001,840.001,803.001,821.00510,7001,736.60
    May 24, 20121,815.001,829.401,798.001,821.00369,7001,736.60
    May 23, 20121,827.001,830.651,801.001,801.00555,3001,717.53
    May 22, 20121,809.001,850.331,806.001,848.00703,3001,762.35
    May 21, 20121,780.001,808.611,771.001,794.00480,0001,710.85
    May 18, 20121,815.001,817.001,779.001,786.001,389,3001,703.22
    May 17, 20121,860.001,860.001,820.001,833.00627,6001,748.04
    May 16, 20121,813.001,866.001,811.001,847.001,132,6001,761.39
    May 16, 201233.75 Dividend
    May 15, 20121,890.001,900.001,852.001,859.00876,9001,740.65
    May 14, 20121,929.001,929.001,872.001,887.00662,7001,766.87
    May 11, 20121,910.001,940.001,898.001,938.002,342,1001,814.62
    May 10, 20121,935.001,941.891,910.111,924.00575,2001,801.51
    May 9, 20121,937.001,940.001,902.111,934.00574,0001,810.88
    May 8, 20121,957.001,970.001,924.001,925.00911,4001,802.45
    May 7, 20121,964.001,964.001,964.001,964.0001,838.97
    May 4, 20121,998.002,002.001,955.001,964.00830,1001,838.97
    May 3, 20121,987.002,008.001,977.452,006.001,029,3001,878.29
    May 2, 20121,958.001,979.001,946.001,973.00821,1001,847.40
    May 1, 20121,932.001,954.001,927.001,946.00353,1001,822.11
    Apr 30, 20121,917.001,948.001,908.001,927.00967,7001,804.32
    Apr 27, 20121,906.001,925.001,896.001,907.00950,4001,785.60
    Apr 26, 20121,885.001,921.191,840.001,921.001,584,4001,798.71
    Apr 25, 20121,824.001,826.001,792.001,809.00578,0001,693.84
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.