Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

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
4,315.00 Up 22.00(0.51%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 2, 20144,214.004,233.004,189.004,198.00534,8004,198.00
May 30, 20144,160.004,216.804,137.004,186.00929,0004,186.00
May 29, 20144,154.004,184.004,131.004,138.00242,1004,138.00
May 28, 20144,155.004,199.004,135.004,167.00477,5004,167.00
May 28, 201447.00 Dividend
May 27, 20144,147.004,226.004,147.004,198.00480,7004,151.00
May 26, 20144,124.004,124.004,124.004,124.0004,077.83
May 23, 20144,145.004,150.004,104.004,124.00245,7004,077.83
May 22, 20144,100.004,161.004,050.004,149.00588,2004,102.55
May 21, 20143,989.004,072.003,972.004,072.00597,5004,026.41
May 20, 20143,952.004,033.003,947.603,993.00431,7003,948.30
May 19, 20143,925.003,964.003,889.103,942.001,098,5003,897.87
May 16, 20144,046.004,057.003,875.003,921.00790,3003,877.10
May 15, 20144,163.004,197.004,005.004,025.00533,4003,979.94
May 14, 20144,185.004,197.004,152.004,160.00361,0004,113.43
May 13, 20144,187.004,192.004,150.004,191.00265,7004,144.08
May 12, 20144,104.004,169.004,091.004,167.00396,3004,120.35
May 9, 20144,109.004,109.004,074.004,099.00279,4004,053.11
May 8, 20144,071.004,110.004,057.004,100.00517,5004,054.10
May 7, 20144,080.004,089.004,041.004,064.00390,1004,018.50
May 6, 20144,081.004,135.004,057.004,080.00448,8004,034.32
May 5, 20144,070.004,070.004,070.004,070.0004,024.43
May 2, 20144,080.004,102.004,052.164,070.00568,8004,024.43
May 1, 20144,096.004,990.004,050.104,069.00742,8004,023.44
Apr 30, 20144,076.004,093.004,018.224,080.00677,1004,034.32
Apr 29, 20144,200.004,200.004,050.004,081.00646,6004,035.31
Apr 28, 20144,048.004,088.004,018.004,061.00417,4004,015.53
Apr 25, 20144,049.004,069.004,017.004,046.00285,0004,000.70
Apr 24, 20144,078.004,094.004,029.004,056.00414,0004,010.59
Apr 23, 20144,102.004,108.374,049.004,072.00413,1004,026.41
Apr 22, 20144,060.004,093.004,036.004,083.00288,0004,037.29
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.