• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.22% Nasdaq Down0.20%

    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
    5,185.00 Down 60.00(1.14%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20155,230.005,265.005,200.005,245.00414,1005,188.05
    May 26, 20155,225.005,260.005,183.205,200.00389,0005,143.54
    May 25, 20155,210.005,210.005,210.005,210.0005,153.43
    May 22, 20155,275.005,275.005,200.005,210.00568,0005,153.43
    May 21, 20155,305.005,320.005,260.005,260.00394,0005,202.89
    May 20, 20155,320.005,330.005,270.005,310.00250,8005,252.34
    May 19, 20155,320.005,375.005,301.215,310.00503,5005,252.34
    May 18, 20155,310.005,368.285,270.005,290.00480,1005,232.56
    May 15, 20155,250.005,328.205,250.005,325.00445,5005,267.18
    May 14, 20155,205.005,255.005,165.005,250.00335,3005,193.00
    May 13, 20155,215.005,280.905,195.005,220.00501,3005,163.32
    May 12, 20155,205.005,255.005,175.005,205.00767,1005,148.48
    May 11, 20155,280.005,295.005,215.005,230.00559,6005,173.21
    May 8, 20155,295.005,339.905,230.005,275.00903,5005,217.73
    May 7, 20155,030.005,130.004,988.005,120.00653,3005,064.41
    May 6, 20155,040.005,083.225,010.005,050.001,007,9004,995.17
    May 5, 20155,360.005,360.005,050.005,050.001,164,8004,995.17
    May 4, 20155,220.005,220.005,220.005,220.0005,163.32
    May 1, 20155,240.005,257.025,160.005,220.00301,7005,163.32
    Apr 30, 20155,260.005,274.105,140.005,255.00588,5005,197.94
    Apr 29, 20155,325.005,355.005,206.805,220.00771,2005,163.32
    Apr 28, 20155,440.005,440.005,244.955,300.00797,7005,242.45
    Apr 27, 20155,365.005,475.005,325.005,440.00574,5005,380.93
    Apr 24, 20155,325.005,345.005,260.005,335.00573,7005,277.07
    Apr 23, 20155,315.005,355.005,280.005,330.00386,4005,272.13
    Apr 22, 20155,335.005,360.005,240.005,310.00403,5005,252.34
    Apr 21, 20155,300.005,395.005,300.005,330.00426,0005,272.13
    Apr 20, 20155,265.005,300.005,235.005,275.00340,8005,217.73
    Apr 17, 20155,220.005,295.005,190.005,240.00547,6005,183.10
    Apr 16, 20155,340.005,340.005,210.005,225.00389,7005,168.27
    Apr 15, 20155,350.005,375.005,300.005,310.00302,0005,252.34
    Apr 14, 20155,365.005,435.005,335.005,345.00314,8005,286.96
    Apr 13, 20155,405.005,420.005,350.005,390.00200,7005,331.48
    Apr 10, 20155,415.005,436.885,370.005,420.00681,6005,361.15
    Apr 9, 20155,300.005,410.005,300.005,410.00427,2005,351.26
    Apr 8, 20155,300.005,320.005,251.755,290.00405,0005,232.56
    Apr 7, 20155,295.005,320.005,265.005,315.00371,4005,257.29
    Apr 6, 20155,255.005,255.005,255.005,255.0005,197.94
    Apr 3, 20155,255.005,255.005,255.005,255.0005,197.94
    Apr 2, 20155,225.005,270.005,185.005,255.00302,9005,197.94
    Apr 1, 20155,245.005,285.005,186.255,225.00428,9005,168.27
    Mar 31, 20155,240.005,345.005,185.005,245.00570,6005,188.05
    Mar 30, 20155,290.005,305.005,205.005,240.00469,4005,183.10
    Mar 27, 20155,255.005,291.405,205.005,240.00474,2005,183.10
    Mar 26, 20155,260.005,260.005,125.005,235.00723,1005,178.16
    Mar 25, 20155,330.005,370.005,280.005,305.00446,8005,247.40
    Mar 24, 20155,330.005,400.005,325.005,335.00449,8005,277.07
    Mar 23, 20155,405.005,430.005,330.005,350.00308,6005,291.91
    Mar 20, 20155,455.005,455.005,385.005,430.00379,4005,371.04
    Mar 19, 20155,410.005,450.005,395.155,425.00287,2005,366.10
    Mar 18, 20155,380.005,425.005,370.005,405.00488,2005,346.31
    Mar 17, 20155,390.005,415.005,356.625,390.00247,1005,331.48
    Mar 16, 20155,360.005,411.765,355.005,385.00356,7005,326.53
    Mar 13, 20155,365.005,415.005,300.005,335.00519,4005,277.07
    Mar 12, 20155,230.005,265.005,205.005,260.00283,8005,202.89
    Mar 11, 20155,160.005,200.005,140.005,200.00570,8005,143.54
    Mar 10, 20155,250.005,295.005,145.005,145.00388,2005,089.14
    Mar 9, 20155,280.005,300.385,231.715,260.00302,0005,202.89
    Mar 6, 20155,340.005,360.005,290.005,305.00304,5005,247.40
    Mar 5, 20155,325.005,365.005,300.005,330.00271,1005,272.13
    Mar 4, 20155,270.005,311.065,196.805,310.00373,3005,252.34
    Mar 3, 20155,350.005,350.005,235.005,255.00340,7005,197.94
    Mar 2, 20155,240.005,345.005,230.005,345.00426,9005,286.96
    Feb 27, 20155,300.005,315.005,245.005,255.00307,9005,197.94
    Feb 26, 20155,240.005,290.005,217.505,285.00429,7005,227.62
    Feb 25, 20155,205.005,260.005,185.005,245.00764,3005,188.05
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.