• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    4,797.00 Up 21.00(0.44%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20154,755.004,804.004,725.004,797.00765,6004,797.00
    Aug 27, 20154,909.004,918.004,754.004,776.001,328,4004,776.00
    Aug 26, 20154,819.004,902.004,801.004,820.00864,5004,820.00
    Aug 25, 20154,785.004,883.004,765.004,876.00870,9004,876.00
    Aug 24, 20154,725.004,793.004,624.004,726.001,601,3004,726.00
    Aug 21, 20154,910.004,946.004,861.004,861.00527,4004,861.00
    Aug 20, 20155,020.005,043.204,975.004,980.00421,9004,980.00
    Aug 19, 20155,090.005,106.005,048.605,055.00313,5005,055.00
    Aug 18, 20155,140.005,160.005,091.535,115.00373,2005,115.00
    Aug 17, 20155,220.005,225.005,110.905,145.00309,6005,145.00
    Aug 14, 20155,195.005,230.005,177.705,190.00309,9005,190.00
    Aug 13, 20155,220.005,245.005,160.005,185.00334,4005,185.00
    Aug 12, 20155,185.005,241.875,105.005,155.00458,5005,155.00
    Aug 11, 20155,255.005,305.005,215.005,225.00471,4005,225.00
    Aug 10, 20155,210.005,245.005,145.005,230.00393,0005,230.00
    Aug 7, 20155,195.005,195.005,156.805,180.00365,2005,180.00
    Aug 6, 20155,215.005,225.005,178.945,180.00205,1005,180.00
    Aug 5, 20155,195.005,230.005,180.005,225.00303,3005,225.00
    Aug 4, 20155,180.005,230.005,145.005,195.00376,0005,195.00
    Aug 3, 20155,165.005,191.405,150.005,180.00259,0005,180.00
    Jul 31, 20155,170.005,195.005,140.005,190.00400,5005,190.00
    Jul 30, 20155,160.005,180.005,115.005,145.00321,0005,145.00
    Jul 29, 20155,145.005,155.005,100.005,145.00289,3005,145.00
    Jul 28, 20155,085.005,160.005,060.005,140.00453,2005,140.00
    Jul 27, 20155,130.005,160.005,065.005,065.00371,7005,065.00
    Jul 24, 20155,230.005,245.005,155.005,160.00364,4005,160.00
    Jul 23, 20155,300.005,315.005,230.005,235.00318,9005,235.00
    Jul 22, 20155,240.005,275.005,184.145,255.00560,2005,255.00
    Jul 21, 20155,280.005,315.005,255.005,260.00279,8005,260.00
    Jul 20, 20155,285.005,305.005,260.005,275.00200,1005,275.00
    Jul 17, 20155,275.005,290.005,255.005,270.00210,5005,270.00
    Jul 16, 20155,235.005,270.005,218.605,260.00349,4005,260.00
    Jul 15, 20155,205.005,230.005,195.005,210.00331,2005,210.00
    Jul 14, 20155,230.005,245.005,185.005,215.00301,1005,215.00
    Jul 13, 20155,145.005,250.005,135.005,235.00394,2005,235.00
    Jul 10, 20155,100.005,115.005,059.755,110.00313,4005,110.00
    Jul 9, 20154,984.005,040.004,967.815,035.00427,8005,035.00
    Jul 8, 20154,998.005,055.004,948.004,973.00480,4004,973.00
    Jul 7, 20155,035.005,070.004,995.004,995.00482,0004,995.00
    Jul 6, 20154,950.005,038.204,933.005,025.00347,0005,025.00
    Jul 3, 20155,025.005,065.005,000.005,000.00247,5005,000.00
    Jul 2, 20155,030.005,070.005,030.005,040.00513,5005,040.00
    Jul 1, 20154,972.005,078.504,967.005,050.00510,3005,050.00
    Jun 30, 20154,989.005,015.004,946.004,946.00545,3004,946.00
    Jun 29, 20155,035.005,095.005,015.005,015.00508,7005,015.00
    Jun 26, 20155,165.005,180.905,127.075,165.00316,1005,165.00
    Jun 25, 20155,170.005,200.005,155.005,190.00303,4005,190.00
    Jun 24, 20155,210.005,226.385,170.005,185.00347,9005,185.00
    Jun 23, 20155,265.005,281.135,215.005,215.00361,4005,215.00
    Jun 22, 20155,225.005,305.005,207.705,255.00674,2005,255.00
    Jun 19, 20155,080.005,155.005,080.005,145.00617,2005,145.00
    Jun 18, 20155,080.005,135.005,030.005,130.00419,4005,130.00
    Jun 17, 20155,095.005,125.005,060.005,080.00892,4005,080.00
    Jun 16, 20155,040.005,075.004,947.005,070.00611,7005,070.00
    Jun 15, 20155,060.005,090.005,025.005,040.00561,8005,040.00
    Jun 12, 20155,095.005,110.005,060.005,080.00655,9005,080.00
    Jun 11, 20155,040.005,105.005,032.005,105.00392,2005,105.00
    Jun 10, 20154,997.005,050.004,989.985,035.00494,9005,035.00
    Jun 9, 20154,983.005,025.004,960.004,997.00504,2004,997.00
    Jun 8, 20154,982.005,025.004,957.004,971.00591,0004,971.00
    Jun 5, 20155,015.005,018.354,940.004,977.00576,1004,977.00
    Jun 4, 20155,060.005,075.005,003.595,045.00457,9005,045.00
    Jun 3, 20155,055.005,115.005,045.005,070.00464,0005,070.00
    Jun 2, 20155,160.005,160.005,050.005,060.00527,2005,060.00
    Jun 1, 20155,140.005,180.005,120.005,130.00423,4005,130.00
    May 29, 20155,180.005,200.005,100.005,120.00607,5005,120.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.