Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

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
4,218.00 Up 23.00(0.55%) Jul 11, 12:09PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 25, 20122,041.002,050.002,034.002,049.00310,0001,969.33
Jul 24, 20122,060.002,068.002,040.722,047.00360,5001,967.41
Jul 23, 20122,097.002,097.002,015.002,050.00642,2001,970.30
Jul 20, 20122,125.002,132.002,106.002,111.00428,6002,028.92
Jul 19, 20122,100.002,130.002,095.382,128.00256,3002,045.26
Jul 18, 20122,073.002,101.002,073.002,100.00279,7002,018.35
Jul 17, 20122,102.002,102.002,069.002,072.00424,9001,991.44
Jul 16, 20122,094.002,107.002,074.002,088.00971,4002,006.82
Jul 13, 20122,065.002,092.002,058.002,088.00321,0002,006.82
Jul 12, 20122,070.002,073.332,051.002,054.00351,5001,974.14
Jul 11, 20122,064.002,089.002,061.002,080.00680,1001,999.13
Jul 10, 20122,054.002,076.002,020.002,073.00887,9001,992.40
Jul 9, 20122,080.002,084.002,031.002,038.00765,6001,958.76
Jul 6, 20122,070.002,096.002,070.002,075.00356,8001,994.32
Jul 5, 20122,088.002,098.002,060.002,091.00951,3002,009.70
Jul 4, 20122,073.002,090.112,071.002,088.00387,5002,006.82
Jul 3, 20122,075.002,088.002,069.002,084.00482,0002,002.97
Jul 2, 20122,014.002,087.002,014.002,087.00717,6002,005.86
Jun 29, 20122,059.002,059.002,021.002,028.00465,6001,949.15
Jun 28, 20122,028.002,034.001,998.002,018.00512,1001,939.54
Jun 27, 20122,003.002,033.001,989.002,033.00493,1001,953.96
Jun 26, 20121,983.001,999.001,969.001,995.00520,8001,917.43
Jun 25, 20121,998.002,008.001,980.001,986.00627,3001,908.78
Jun 22, 20122,035.002,035.001,990.001,997.00531,9001,919.36
Jun 21, 20122,057.002,064.002,031.002,040.001,133,3001,960.68
Jun 20, 20121,993.002,059.001,980.002,059.001,573,6001,978.95
Jun 19, 20121,914.002,007.001,914.001,967.002,000,6001,890.52
Jun 18, 20121,866.001,866.001,817.001,849.00538,7001,777.11
Jun 15, 20121,831.001,835.001,816.001,827.00996,0001,755.97
Jun 14, 20121,832.001,834.001,813.001,824.00675,5001,753.08
Jun 13, 20121,864.001,864.001,815.001,826.00672,4001,755.00
Jun 12, 20121,878.001,895.001,845.001,849.00685,8001,777.11
Jun 11, 20121,925.001,936.001,883.001,887.00393,3001,813.63
Jun 8, 20121,872.001,888.001,859.001,886.00378,8001,812.67
Jun 7, 20121,856.001,887.001,848.001,877.00422,4001,804.02
Jun 6, 20121,839.001,858.001,820.001,843.001,000,6001,771.34
Jun 5, 20121,840.001,840.001,840.001,840.0001,768.46
Jun 4, 20121,840.001,840.001,840.001,840.0001,768.46
Jun 1, 20121,871.001,881.751,835.001,840.00944,7001,768.46
May 31, 20121,851.001,884.001,848.001,863.00895,8001,790.57
May 30, 20121,876.001,889.001,854.001,858.00522,0001,785.76
May 29, 20121,861.001,898.001,861.001,896.00721,5001,822.28
May 28, 20121,819.001,869.001,819.001,860.00418,7001,787.68
May 25, 20121,815.001,840.001,803.001,821.00510,7001,750.20
May 24, 20121,815.001,829.401,798.001,821.00369,7001,750.20
May 23, 20121,827.001,830.651,801.001,801.00555,3001,730.98
May 22, 20121,809.001,850.331,806.001,848.00703,3001,776.15
May 21, 20121,780.001,808.611,771.001,794.00480,0001,724.25
May 18, 20121,815.001,817.001,779.001,786.001,389,3001,716.56
May 17, 20121,860.001,860.001,820.001,833.00627,6001,761.73
May 16, 20121,813.001,866.001,811.001,847.001,132,6001,775.19
May 16, 201233.75 Dividend
May 15, 20121,890.001,900.001,852.001,859.00876,9001,754.28
May 14, 20121,929.001,929.001,872.001,887.00662,7001,780.71
May 11, 20121,910.001,940.001,898.001,938.002,342,1001,828.83
May 10, 20121,935.001,941.891,910.111,924.00575,2001,815.62
May 9, 20121,937.001,940.001,902.111,934.00574,0001,825.06
May 8, 20121,957.001,970.001,924.001,925.00911,4001,816.57
May 7, 20121,964.001,964.001,964.001,964.0001,853.37
May 4, 20121,998.002,002.001,955.001,964.00830,1001,853.37
May 3, 20121,987.002,008.001,977.452,006.001,029,3001,893.00
May 2, 20121,958.001,979.001,946.001,973.00821,1001,861.86
May 1, 20121,932.001,954.001,927.001,946.00353,1001,836.38
Apr 30, 20121,917.001,948.001,908.001,927.00967,7001,818.45
Apr 27, 20121,906.001,925.001,896.001,907.00950,4001,799.58
Apr 26, 20121,885.001,921.191,840.001,921.001,584,4001,812.79
Apr 25, 20121,824.001,826.001,792.001,809.00578,0001,707.10
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.