Dow Down1.29% Nasdaq Down3.25%

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
3,785.00 Down 54.00(1.41%) Feb 5, 12:07PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 5, 20163,854.003,876.003,777.623,785.00572,3003,785.00
Feb 4, 20163,920.003,930.003,823.003,839.00578,9003,839.00
Feb 3, 20163,955.003,974.003,849.003,869.00526,7003,869.00
Feb 2, 20164,058.004,075.003,941.003,954.00531,6003,954.00
Feb 1, 20164,003.004,051.003,976.004,051.00732,8004,051.00
Jan 29, 20163,991.004,014.003,946.004,000.00668,1004,000.00
Jan 28, 20163,981.004,000.003,913.003,950.00547,0003,950.00
Jan 27, 20163,903.003,984.003,895.003,984.00612,7003,984.00
Jan 26, 20163,885.003,904.003,874.003,891.00523,2003,891.00
Jan 25, 20163,984.003,984.003,908.323,929.00686,3003,929.00
Jan 22, 20163,963.003,985.003,925.003,965.00749,5003,965.00
Jan 21, 20163,881.003,924.003,845.003,905.00780,5003,905.00
Jan 20, 20163,895.003,909.003,836.003,875.00856,3003,875.00
Jan 19, 20163,956.003,975.003,900.383,952.00431,7003,952.00
Jan 18, 20163,977.004,016.003,895.683,900.001,250,6003,900.00
Jan 15, 20164,002.004,049.003,940.003,982.00961,9003,982.00
Jan 14, 20164,100.004,102.563,976.004,010.001,091,2004,010.00
Jan 13, 20164,231.004,248.254,119.004,136.00633,4004,136.00
Jan 12, 20164,230.004,334.004,197.004,199.00947,5004,199.00
Jan 11, 20164,150.004,222.004,150.004,199.001,189,0004,199.00
Jan 8, 20164,145.004,193.004,120.004,120.00760,7004,120.00
Jan 7, 20164,120.004,164.004,112.004,125.00755,3004,125.00
Jan 6, 20164,302.004,307.014,178.824,200.00597,0004,200.00
Jan 5, 20164,352.004,365.104,279.004,295.00375,8004,295.00
Jan 4, 20164,355.004,380.634,279.004,295.00543,6004,295.00
Dec 31, 20154,445.004,447.004,401.004,401.00124,7004,401.00
Dec 30, 20154,462.004,473.664,433.004,446.00284,8004,446.00
Dec 29, 20154,469.004,479.004,452.004,477.00546,2004,477.00
Dec 24, 20154,430.004,471.004,406.004,440.0091,8004,440.00
Dec 23, 20154,382.004,419.004,372.004,406.00303,6004,406.00
Dec 22, 20154,429.004,429.004,343.004,356.00347,2004,356.00
Dec 21, 20154,368.004,441.004,368.004,394.00321,2004,394.00
Dec 18, 20154,445.004,465.004,388.004,391.00756,3004,391.00
Dec 17, 20154,535.004,553.004,453.004,464.00639,8004,464.00
Dec 16, 20154,481.004,481.004,454.004,464.00370,7004,464.00
Dec 15, 20154,390.004,491.004,385.004,469.00581,0004,469.00
Dec 14, 20154,410.004,505.004,350.004,362.00707,2004,362.00
Dec 11, 20154,448.004,480.004,391.004,400.00725,2004,400.00
Dec 10, 20154,375.004,496.004,327.004,466.00973,4004,466.00
Dec 9, 20154,556.004,563.004,479.004,479.00770,9004,479.00
Dec 8, 20154,569.004,587.004,508.004,545.00778,1004,545.00
Dec 7, 20154,580.004,617.004,565.004,573.00718,1004,573.00
Dec 4, 20154,650.004,650.004,524.004,573.001,012,1004,573.00
Dec 3, 20154,712.004,826.004,709.604,710.001,080,5004,710.00
Dec 2, 20154,674.004,756.004,665.004,697.00609,1004,697.00
Dec 1, 20154,560.004,655.004,279.814,655.00678,5004,655.00
Nov 30, 20154,420.004,548.004,417.004,548.00649,5004,548.00
Nov 27, 20154,417.004,448.004,381.004,431.00426,7004,431.00
Nov 26, 20154,441.004,455.004,354.004,425.00545,8004,425.00
Nov 25, 20154,332.004,466.004,328.004,426.00686,6004,426.00
Nov 24, 20154,401.004,419.044,278.004,306.00793,5004,306.00
Nov 23, 20154,470.004,503.004,430.004,447.00392,8004,447.00
Nov 20, 20154,538.004,539.964,483.004,490.00389,2004,490.00
Nov 19, 20154,499.004,527.004,469.004,515.00412,5004,515.00
Nov 19, 201528.50 Dividend
Nov 18, 20154,541.004,550.004,468.004,500.00410,0004,471.50
Nov 17, 20154,461.004,567.004,450.004,544.00699,4004,515.22
Nov 16, 20154,406.004,438.004,387.564,399.00565,2004,371.14
Nov 13, 20154,507.004,532.004,447.004,452.00711,0004,423.80
Nov 12, 20154,610.004,613.004,506.364,512.00502,6004,483.42
Nov 11, 20154,560.004,626.004,518.004,606.001,027,8004,576.83
Nov 10, 20154,693.004,696.484,601.004,611.00394,9004,581.80
Nov 9, 20154,773.004,773.004,668.004,678.00514,8004,648.37
Nov 6, 20154,758.004,798.004,718.364,767.00376,5004,736.81
Nov 5, 20154,754.004,783.004,713.444,741.00394,4004,710.97
Nov 4, 20154,833.004,838.004,732.004,741.00733,1004,710.97
Nov 3, 20154,903.004,903.004,821.004,833.00423,8004,802.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.