Dow Down0.18% Nasdaq Up0.39%

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
4,378.00 Down 14.00(0.32%) Sep 2
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 2, 20144,412.004,417.004,359.004,378.00249,7004,378.00
Sep 1, 20144,386.004,404.004,365.004,392.00280,8004,392.00
Aug 29, 20144,407.004,437.004,355.004,389.00284,4004,389.00
Aug 28, 20144,406.004,410.004,367.004,389.00273,5004,389.00
Aug 27, 20144,386.004,407.004,372.004,407.00277,6004,407.00
Aug 26, 20144,386.004,397.004,365.204,380.00286,2004,380.00
Aug 25, 20144,373.004,373.004,373.004,373.0004,373.00
Aug 22, 20144,375.004,383.004,334.004,373.00278,0004,373.00
Aug 21, 20144,359.004,379.004,330.004,374.00267,3004,374.00
Aug 20, 20144,390.004,397.904,326.004,352.00247,6004,352.00
Aug 19, 20144,362.004,418.004,359.484,387.00344,2004,387.00
Aug 18, 20144,307.004,344.004,299.004,330.00412,8004,330.00
Aug 15, 20144,275.004,294.004,219.004,275.00474,2004,275.00
Aug 14, 20144,209.004,247.004,196.004,227.00293,8004,227.00
Aug 13, 20144,207.004,224.004,150.004,208.00246,7004,208.00
Aug 12, 20144,188.004,221.004,173.004,189.00212,8004,189.00
Aug 11, 20144,153.004,209.004,134.804,189.00192,0004,189.00
Aug 8, 20144,101.004,135.504,045.104,125.00306,3004,125.00
Aug 7, 20144,131.004,162.004,063.004,127.00518,8004,127.00
Aug 6, 20144,136.004,152.004,073.484,137.00455,4004,137.00
Aug 5, 20144,233.004,245.714,159.004,162.00470,7004,162.00
Aug 4, 20144,285.004,289.004,209.004,226.00274,0004,226.00
Aug 1, 20144,305.004,307.004,238.994,273.00537,8004,273.00
Jul 31, 20144,319.004,339.004,250.004,303.00418,6004,303.00
Jul 30, 20144,330.004,332.904,291.004,312.00279,1004,312.00
Jul 29, 20144,339.004,375.004,318.004,322.00247,5004,322.00
Jul 28, 20144,311.004,337.004,290.004,331.00316,0004,331.00
Jul 25, 20144,331.004,347.004,282.624,305.00277,3004,305.00
Jul 24, 20144,332.004,353.004,293.004,348.00228,1004,348.00
Jul 23, 20144,307.004,343.004,300.004,330.00237,2004,330.00
Jul 22, 20144,310.004,323.904,279.004,315.00293,2004,315.00
Jul 21, 20144,323.004,328.004,264.004,293.00540,1004,293.00
Jul 18, 20144,225.004,317.004,190.914,313.00438,8004,313.00
Jul 17, 20144,254.004,267.004,235.004,236.00252,3004,236.00
Jul 16, 20144,214.004,282.004,214.004,263.00271,3004,263.00
Jul 15, 20144,220.004,241.004,194.004,198.00310,3004,198.00
Jul 14, 20144,228.004,248.004,205.004,232.00348,2004,232.00
Jul 11, 20144,201.004,235.004,192.004,218.00328,0004,218.00
Jul 10, 20144,260.004,282.004,155.004,195.00546,3004,195.00
Jul 9, 20144,267.004,350.004,233.004,259.00491,9004,259.00
Jul 8, 20144,371.004,371.004,267.004,268.00323,6004,268.00
Jul 7, 20144,410.004,419.004,351.004,371.00223,1004,371.00
Jul 4, 20144,426.004,469.004,405.004,412.00206,7004,412.00
Jul 3, 20144,393.004,454.004,371.004,431.00329,7004,431.00
Jul 2, 20144,388.004,416.004,371.004,388.00323,7004,388.00
Jul 1, 20144,422.004,427.364,365.004,390.00346,0004,390.00
Jun 30, 20144,380.004,438.004,380.004,409.00471,8004,409.00
Jun 27, 20144,382.004,398.004,358.004,376.00215,6004,376.00
Jun 26, 20144,353.004,380.004,324.004,367.00380,7004,367.00
Jun 25, 20144,367.004,374.004,291.004,333.00414,7004,333.00
Jun 24, 20144,410.004,416.004,371.004,380.00469,2004,380.00
Jun 23, 20144,409.004,420.004,354.004,405.00527,6004,405.00
Jun 20, 20144,288.004,419.004,278.004,403.00955,6004,403.00
Jun 19, 20144,281.004,313.004,276.004,300.00371,6004,300.00
Jun 18, 20144,277.004,322.004,231.004,245.00525,7004,245.00
Jun 17, 20144,291.004,340.004,226.004,259.00763,7004,259.00
Jun 16, 20144,204.004,209.004,118.004,168.00572,1004,168.00
Jun 13, 20144,272.004,281.004,168.004,200.00496,8004,200.00
Jun 12, 20144,316.004,334.004,279.004,288.00199,6004,288.00
Jun 11, 20144,341.004,351.004,284.104,320.00423,0004,320.00
Jun 10, 20144,300.004,337.004,292.004,337.00306,4004,337.00
Jun 9, 20144,355.004,359.004,295.004,313.00270,2004,313.00
Jun 6, 20144,272.004,368.004,265.604,350.00503,1004,350.00
Jun 5, 20144,255.004,259.004,197.004,259.00559,9004,259.00
Jun 4, 20144,196.004,248.004,180.154,243.00487,2004,243.00
Jun 3, 20144,210.004,219.004,178.004,184.00289,7004,184.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.