Dow Up0.12% Nasdaq Up1.35%

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
4,228.00 Up 21.00(0.50%) Oct 20
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 20, 20144,199.004,240.004,157.004,228.00652,1004,228.00
Oct 17, 20144,098.004,214.004,057.004,207.00909,3004,207.00
Oct 16, 20144,022.004,089.003,935.004,080.001,138,9004,080.00
Oct 15, 20144,017.004,071.683,975.003,989.00915,6003,989.00
Oct 14, 20143,938.004,007.003,901.004,000.00651,4004,000.00
Oct 13, 20143,923.003,978.003,767.003,964.00566,9003,964.00
Oct 10, 20143,957.003,984.003,902.003,958.00602,9003,958.00
Oct 9, 20144,040.004,066.003,970.003,992.00754,0003,992.00
Oct 8, 20144,012.004,014.013,950.003,998.00839,4003,998.00
Oct 7, 20144,125.004,133.004,022.004,029.00434,6004,029.00
Oct 6, 20144,164.004,176.004,132.004,140.00582,1004,140.00
Oct 3, 20144,083.004,157.004,071.004,157.00367,7004,157.00
Oct 2, 20144,150.004,150.004,045.004,061.00515,9004,061.00
Oct 1, 20144,148.004,172.004,103.004,141.00525,4004,141.00
Sep 30, 20144,188.004,194.004,142.004,154.00441,4004,154.00
Sep 29, 20144,151.004,190.004,146.004,179.00277,5004,179.00
Sep 26, 20144,143.004,167.004,105.004,149.00351,5004,149.00
Sep 25, 20144,141.004,231.004,125.004,133.00493,6004,133.00
Sep 24, 20144,169.004,169.004,106.004,135.00387,8004,135.00
Sep 23, 20144,241.004,250.004,145.004,155.00518,7004,155.00
Sep 22, 20144,257.004,265.004,217.004,248.00285,4004,248.00
Sep 19, 20144,300.004,334.004,257.004,258.00789,0004,258.00
Sep 18, 20144,188.004,264.004,167.004,264.00431,8004,264.00
Sep 17, 20144,210.004,227.904,173.004,175.00404,7004,175.00
Sep 16, 20144,206.004,211.004,145.004,172.00377,0004,172.00
Sep 15, 20144,246.004,246.004,189.004,203.00430,5004,203.00
Sep 12, 20144,258.004,302.004,246.004,247.00518,3004,247.00
Sep 11, 20144,393.004,400.004,299.004,328.00350,4004,328.00
Sep 10, 20144,386.004,407.814,348.004,375.00305,1004,375.00
Sep 9, 20144,431.004,485.004,357.004,390.00661,4004,390.00
Sep 8, 20144,460.004,463.724,392.004,398.00537,4004,398.00
Sep 5, 20144,479.004,479.004,441.004,474.00377,5004,474.00
Sep 4, 20144,426.004,478.004,413.104,478.00390,5004,478.00
Sep 3, 20144,384.004,436.004,384.004,430.00525,6004,430.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.