• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    5,245.00 Up 5.00(0.10%) Mar 31
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 31, 20155,240.005,345.005,185.005,245.00570,6005,245.00
    Mar 30, 20155,290.005,305.005,205.005,240.00469,4005,240.00
    Mar 27, 20155,255.005,291.405,205.005,240.00474,2005,240.00
    Mar 26, 20155,260.005,260.005,125.005,235.00723,1005,235.00
    Mar 25, 20155,330.005,370.005,280.005,305.00446,8005,305.00
    Mar 24, 20155,330.005,400.005,325.005,335.00449,8005,335.00
    Mar 23, 20155,405.005,430.005,330.005,350.00308,6005,350.00
    Mar 20, 20155,455.005,455.005,385.005,430.00379,4005,430.00
    Mar 19, 20155,410.005,450.005,395.155,425.00287,2005,425.00
    Mar 18, 20155,380.005,425.005,370.005,405.00488,2005,405.00
    Mar 17, 20155,390.005,415.005,356.625,390.00247,1005,390.00
    Mar 16, 20155,360.005,411.765,355.005,385.00356,7005,385.00
    Mar 13, 20155,365.005,415.005,300.005,335.00519,4005,335.00
    Mar 12, 20155,230.005,265.005,205.005,260.00283,8005,260.00
    Mar 11, 20155,160.005,200.005,140.005,200.00570,8005,200.00
    Mar 10, 20155,250.005,295.005,145.005,145.00388,2005,145.00
    Mar 9, 20155,280.005,300.385,231.715,260.00302,0005,260.00
    Mar 6, 20155,340.005,360.005,290.005,305.00304,5005,305.00
    Mar 5, 20155,325.005,365.005,300.005,330.00271,1005,330.00
    Mar 4, 20155,270.005,311.065,196.805,310.00373,3005,310.00
    Mar 3, 20155,350.005,350.005,235.005,255.00340,7005,255.00
    Mar 2, 20155,240.005,345.005,230.005,345.00426,9005,345.00
    Feb 27, 20155,300.005,315.005,245.005,255.00307,9005,255.00
    Feb 26, 20155,240.005,290.005,217.505,285.00429,7005,285.00
    Feb 25, 20155,205.005,260.005,185.005,245.00764,3005,245.00
    Feb 24, 20155,085.005,125.005,050.005,105.00406,0005,105.00
    Feb 23, 20155,035.005,100.005,030.005,085.00606,4005,085.00
    Feb 20, 20155,010.005,025.004,995.005,010.00392,4005,010.00
    Feb 19, 20155,025.005,057.725,010.735,025.00341,0005,025.00
    Feb 18, 20154,999.005,020.004,986.005,020.00348,6005,020.00
    Feb 17, 20154,984.005,000.904,915.004,972.00457,9004,972.00
    Feb 16, 20154,985.005,015.004,972.005,010.00255,6005,010.00
    Feb 13, 20155,035.005,050.004,975.005,000.00521,0005,000.00
    Feb 12, 20154,961.005,035.004,935.005,015.00453,8005,015.00
    Feb 11, 20154,947.004,975.004,880.004,960.00670,7004,960.00
    Feb 10, 20154,853.004,975.004,849.004,956.00447,3004,956.00
    Feb 9, 20154,891.004,891.004,783.004,854.00523,1004,854.00
    Feb 6, 20154,939.004,972.004,891.004,905.00369,3004,905.00
    Feb 5, 20154,959.005,020.004,930.004,952.00404,4004,952.00
    Feb 4, 20154,974.004,975.154,867.004,969.00727,2004,969.00
    Feb 3, 20154,994.005,020.004,948.004,959.00581,4004,959.00
    Feb 2, 20155,035.005,035.004,963.004,983.00577,1004,983.00
    Jan 30, 20155,015.005,051.774,964.005,005.00370,3005,005.00
    Jan 29, 20154,990.005,010.004,949.005,000.00587,3005,000.00
    Jan 28, 20155,020.005,040.004,969.005,010.00468,5005,010.00
    Jan 27, 20155,060.005,079.804,970.005,000.00399,4005,000.00
    Jan 26, 20155,075.005,140.005,050.005,065.00278,9005,065.00
    Jan 23, 20155,035.005,110.005,031.605,090.00487,1005,090.00
    Jan 22, 20154,902.005,035.004,874.005,025.00690,0005,025.00
    Jan 21, 20154,829.004,898.004,819.004,898.00450,4004,898.00
    Jan 20, 20154,828.004,866.004,798.004,829.00444,3004,829.00
    Jan 19, 20154,768.004,806.004,734.004,806.00244,3004,806.00
    Jan 16, 20154,739.004,778.004,714.004,769.00451,7004,769.00
    Jan 15, 20154,729.004,837.004,705.004,773.00771,5004,773.00
    Jan 14, 20154,764.004,793.004,704.004,705.00505,7004,705.00
    Jan 13, 20154,764.004,803.104,748.884,790.00335,2004,790.00
    Jan 12, 20154,722.004,782.104,696.104,774.00342,2004,774.00
    Jan 9, 20154,730.004,779.004,691.004,713.00407,0004,713.00
    Jan 8, 20154,674.004,745.004,660.004,734.00671,0004,734.00
    Jan 7, 20154,628.004,677.004,615.004,640.00596,2004,640.00
    Jan 6, 20154,700.004,700.004,604.004,604.00466,3004,604.00
    Jan 5, 20154,702.004,757.004,684.004,688.00451,7004,688.00
    Jan 2, 20154,805.004,805.004,697.004,717.00344,2004,717.00
    Jan 1, 20154,770.004,770.004,770.004,770.0004,770.00
    Dec 31, 20144,740.004,777.004,724.004,770.0075,8004,770.00
    Dec 30, 20144,717.004,768.004,705.004,715.00222,6004,715.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.