Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up1.00% Nasdaq Up1.29%

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
3,949.00 Up 49.00(1.26%) 3:26AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20144,185.004,220.004,185.004,200.00381,3004,200.00
Apr 2, 20144,238.004,263.004,178.004,182.00324,3004,182.00
Apr 1, 20144,172.004,234.004,158.004,234.00364,7004,234.00
Mar 31, 20144,236.004,265.004,156.004,162.00342,3004,162.00
Mar 28, 20144,273.004,307.004,208.004,223.00346,2004,223.00
Mar 27, 20144,204.004,264.004,187.004,252.00337,4004,252.00
Mar 26, 20144,234.004,266.004,200.004,219.00336,7004,219.00
Mar 25, 20144,168.004,239.004,168.004,220.00314,5004,220.00
Mar 24, 20144,200.004,204.004,136.004,156.00258,3004,156.00
Mar 21, 20144,216.004,220.004,167.004,198.00522,1004,198.00
Mar 20, 20144,239.004,239.004,180.004,220.00381,9004,220.00
Mar 19, 20144,322.004,329.004,269.004,269.00302,7004,269.00
Mar 18, 20144,315.004,342.004,275.004,310.00381,6004,310.00
Mar 17, 20144,244.004,325.004,244.004,322.00463,0004,322.00
Mar 14, 20144,209.004,248.004,179.004,234.00529,2004,234.00
Mar 13, 20144,305.004,311.004,232.004,232.00394,2004,232.00
Mar 12, 20144,318.004,319.004,260.004,290.00347,3004,290.00
Mar 11, 20144,349.004,358.004,312.004,329.00475,6004,329.00
Mar 10, 20144,365.004,402.004,333.004,345.00385,8004,345.00
Mar 7, 20144,384.004,418.004,354.004,361.00396,3004,361.00
Mar 6, 20144,448.004,456.004,371.004,372.00383,9004,372.00
Mar 5, 20144,417.004,440.004,403.004,435.00489,8004,435.00
Mar 4, 20144,400.004,405.004,347.004,399.00683,9004,399.00
Mar 3, 20144,449.004,451.004,361.004,378.00555,5004,378.00
Feb 28, 20144,440.004,498.004,406.004,487.00640,8004,487.00
Feb 27, 20144,316.004,431.004,250.004,397.001,027,7004,397.00
Feb 26, 20144,201.004,208.004,150.004,191.00286,4004,191.00
Feb 25, 20144,197.004,221.004,153.004,192.00850,6004,192.00
Feb 24, 20144,154.004,179.004,140.004,178.00458,0004,178.00
Feb 21, 20144,172.004,180.004,139.004,157.00373,1004,157.00
Feb 20, 20144,145.004,166.004,124.004,157.00407,0004,157.00
Feb 19, 20144,178.004,183.004,140.004,164.00328,7004,164.00
Feb 18, 20144,135.004,221.004,122.004,197.00558,8004,197.00
Feb 17, 20144,077.004,145.004,077.004,124.00332,3004,124.00
Feb 14, 20144,073.004,083.004,040.004,077.00349,6004,077.00
Feb 13, 20144,036.004,088.004,011.004,083.00379,5004,083.00
Feb 12, 20144,073.004,090.004,019.004,035.00558,2004,035.00
Feb 11, 20143,974.004,067.003,967.004,067.001,001,8004,067.00
Feb 10, 20143,949.003,970.003,930.003,970.00675,5003,970.00
Feb 7, 20143,833.003,935.003,833.003,935.00634,9003,935.00
Feb 6, 20143,785.003,836.003,759.003,817.00457,0003,817.00
Feb 5, 20143,744.003,762.003,718.003,754.00579,0003,754.00
Feb 4, 20143,704.003,753.003,663.003,742.00363,3003,742.00
Feb 3, 20143,745.003,787.003,707.003,714.00388,6003,714.00
Jan 31, 20143,762.003,780.003,689.003,751.00571,1003,751.00
Jan 30, 20143,762.003,782.003,733.003,767.00355,7003,767.00
Jan 29, 20143,800.003,810.003,740.003,771.00518,2003,771.00
Jan 28, 20143,769.003,804.003,753.003,794.00406,1003,794.00
Jan 27, 20143,828.003,832.003,759.003,759.00536,5003,759.00
Jan 24, 20143,904.003,904.003,798.003,824.00698,1003,824.00
Jan 23, 20143,942.003,975.003,878.003,910.00445,7003,910.00
Jan 22, 20143,949.003,978.003,916.003,953.00530,2003,953.00
Jan 21, 20143,921.003,941.003,895.003,926.00421,3003,926.00
Jan 20, 20143,944.003,966.003,919.003,920.00228,4003,920.00
Jan 17, 20143,934.003,995.003,915.003,951.00555,0003,951.00
Jan 16, 20143,976.003,977.003,921.003,925.00365,1003,925.00
Jan 15, 20143,912.003,989.003,908.003,976.00985,5003,976.00
Jan 14, 20143,871.003,915.003,864.003,915.00367,8003,915.00
Jan 13, 20143,882.003,909.003,847.003,891.00337,7003,891.00
Jan 10, 20143,873.003,905.003,842.003,880.00670,5003,880.00
Jan 9, 20143,843.003,894.003,823.003,884.00543,3003,884.00
Jan 8, 20143,836.003,846.003,824.003,838.00517,4003,838.00
Jan 7, 20143,780.003,836.003,772.003,836.00532,0003,836.00
Jan 6, 20143,739.003,789.003,717.003,789.00429,9003,789.00
Jan 3, 20143,724.003,755.003,717.003,744.00292,7003,744.00
Jan 2, 20143,761.003,761.003,711.003,737.00291,6003,737.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.