Dow Up0.07% Nasdaq Up0.61%

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
4,452.00 Down 16.00(0.36%) Nov 26
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 26, 20144,470.004,475.004,428.004,452.00547,6004,426.80
Nov 25, 20144,442.004,490.004,442.004,468.00352,9004,442.71
Nov 24, 20144,411.004,445.004,396.004,437.00344,2004,411.89
Nov 21, 20144,439.004,464.004,403.004,412.00357,7004,387.03
Nov 20, 20144,431.004,432.004,389.004,421.00347,3004,395.98
Nov 19, 20144,451.004,520.004,422.004,436.00414,2004,410.89
Nov 18, 20144,494.004,506.134,418.004,457.00393,3004,431.77
Nov 17, 20144,434.004,492.004,420.004,481.00700,6004,455.64
Nov 14, 20144,473.004,512.004,431.004,451.00403,0004,425.81
Nov 13, 20144,438.004,471.004,424.004,428.001,287,6004,402.94
Nov 12, 20144,432.004,446.004,400.004,425.00512,3004,399.95
Nov 11, 20144,350.004,432.004,340.004,418.00425,2004,392.99
Nov 10, 20144,320.004,345.904,268.004,342.00402,0004,317.42
Nov 7, 20144,365.004,376.004,294.004,305.00313,6004,280.63
Nov 6, 20144,342.004,361.004,312.004,350.00312,6004,325.38
Nov 5, 20144,356.004,373.004,313.004,341.00577,5004,316.43
Nov 4, 20144,380.004,411.004,340.004,343.00380,7004,318.42
Nov 3, 20144,366.004,415.004,350.004,384.00380,2004,359.19
Oct 31, 20144,350.004,380.004,337.004,364.00605,4004,339.30
Oct 30, 20144,298.004,353.004,248.904,313.00486,5004,288.59
Oct 29, 20144,345.004,367.004,284.004,286.00527,7004,261.74
Oct 28, 20144,360.004,370.004,316.004,324.00301,0004,299.52
Oct 27, 20144,360.004,378.004,305.004,335.00328,2004,310.46
Oct 24, 20144,331.004,344.004,292.674,310.00411,2004,285.60
Oct 23, 20144,296.004,355.004,256.004,350.00570,4004,325.38
Oct 22, 20144,202.004,315.004,193.574,298.00532,0004,273.67
Oct 21, 20144,225.004,230.004,112.004,200.00823,2004,176.23
Oct 20, 20144,199.004,240.004,157.004,228.00652,1004,204.07
Oct 17, 20144,098.004,214.004,057.004,207.00909,3004,183.19
Oct 16, 20144,022.004,089.003,935.004,080.001,138,9004,056.91
Oct 15, 20144,017.004,071.683,975.003,989.00915,6003,966.42
Oct 14, 20143,938.004,007.003,901.004,000.00651,4003,977.36
Oct 13, 20143,923.003,978.003,767.003,964.00566,9003,941.56
Oct 10, 20143,957.003,984.003,902.003,958.00602,9003,935.60
Oct 9, 20144,040.004,066.003,970.003,992.00754,0003,969.40
Oct 8, 20144,012.004,014.013,950.003,998.00839,4003,975.37
Oct 7, 20144,125.004,133.004,022.004,029.00434,6004,006.19
Oct 6, 20144,164.004,176.004,132.004,140.00582,1004,116.57
Oct 3, 20144,083.004,157.004,071.004,157.00367,7004,133.47
Oct 2, 20144,150.004,150.004,045.004,061.00515,9004,038.01
Oct 1, 20144,148.004,172.004,103.004,141.00525,4004,117.56
Sep 30, 20144,188.004,194.004,142.004,154.00441,4004,130.49
Sep 29, 20144,151.004,190.004,146.004,179.00277,5004,155.35
Sep 26, 20144,143.004,167.004,105.004,149.00351,5004,125.52
Sep 25, 20144,141.004,231.004,125.004,133.00493,6004,109.61
Sep 24, 20144,169.004,169.004,106.004,135.00387,8004,111.59
Sep 23, 20144,241.004,250.004,145.004,155.00518,7004,131.48
Sep 22, 20144,257.004,265.004,217.004,248.00285,4004,223.95
Sep 19, 20144,300.004,334.004,257.004,258.00789,0004,233.90
Sep 18, 20144,188.004,264.004,167.004,264.00431,8004,239.86
Sep 17, 20144,210.004,227.904,173.004,175.00404,7004,151.37
Sep 16, 20144,206.004,211.004,145.004,172.00377,0004,148.38
Sep 15, 20144,246.004,246.004,189.004,203.00430,5004,179.21
Sep 12, 20144,258.004,302.004,246.004,247.00518,3004,222.96
Sep 11, 20144,393.004,400.004,299.004,328.00350,4004,303.50
Sep 10, 20144,386.004,407.814,348.004,375.00305,1004,350.24
Sep 9, 20144,431.004,485.004,357.004,390.00661,4004,365.15
Sep 8, 20144,460.004,463.724,392.004,398.00537,4004,373.11
Sep 5, 20144,479.004,479.004,441.004,474.00377,5004,448.68
Sep 4, 20144,426.004,478.004,413.104,478.00390,5004,452.65
Sep 3, 20144,384.004,436.004,384.004,430.00525,6004,404.92
Sep 2, 20144,412.004,417.004,359.004,378.00249,7004,353.22
Sep 1, 20144,386.004,404.004,365.004,392.00280,8004,367.14
Aug 29, 20144,407.004,437.004,355.004,389.00284,4004,364.16
Aug 28, 20144,406.004,410.004,367.004,389.00273,5004,364.16
Aug 27, 20144,386.004,407.004,372.004,407.00277,6004,382.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.