• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.87% Nasdaq Up0.34%

    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
    4,734.00 Up 49.00(1.05%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 22, 20144,707.004,757.004,677.004,734.00297,4004,734.00
    Dec 19, 20144,637.004,702.004,610.004,685.00792,8004,685.00
    Dec 18, 20144,523.004,644.004,501.004,627.00526,9004,627.00
    Dec 17, 20144,431.004,492.004,379.004,475.00486,2004,475.00
    Dec 16, 20144,457.004,479.004,399.004,474.00645,6004,474.00
    Dec 15, 20144,457.004,531.004,432.004,434.00688,3004,434.00
    Dec 12, 20144,607.004,610.004,452.004,456.00452,9004,456.00
    Dec 11, 20144,570.004,618.004,503.004,605.00739,0004,605.00
    Dec 10, 20144,525.004,601.004,525.004,569.00487,8004,569.00
    Dec 9, 20144,610.004,615.904,496.004,519.00442,3004,519.00
    Dec 8, 20144,666.004,686.004,619.904,626.00352,1004,626.00
    Dec 5, 20144,625.004,686.004,609.004,675.00476,8004,675.00
    Dec 4, 20144,567.004,625.004,567.004,595.00366,8004,595.00
    Dec 4, 201425.200001 Dividend
    Dec 3, 20144,634.004,650.004,565.444,579.00453,8004,553.80
    Dec 2, 20144,611.004,656.004,601.004,630.00457,1004,604.52
    Dec 1, 20144,583.004,652.004,559.004,597.00552,4004,571.70
    Nov 28, 20144,527.004,671.004,519.044,587.00536,2004,561.76
    Nov 27, 20144,451.004,530.004,447.004,521.00306,3004,496.12
    Nov 26, 20144,470.004,475.004,428.004,452.00547,6004,427.50
    Nov 25, 20144,442.004,490.004,442.004,468.00352,9004,443.41
    Nov 24, 20144,411.004,445.004,396.004,437.00344,2004,412.58
    Nov 21, 20144,439.004,464.004,403.004,412.00357,7004,387.72
    Nov 20, 20144,431.004,432.004,389.004,421.00347,3004,396.67
    Nov 19, 20144,451.004,520.004,422.004,436.00414,2004,411.59
    Nov 18, 20144,494.004,506.134,418.004,457.00393,3004,432.47
    Nov 17, 20144,434.004,492.004,420.004,481.00700,6004,456.34
    Nov 14, 20144,473.004,512.004,431.004,451.00403,0004,426.50
    Nov 13, 20144,438.004,471.004,424.004,428.001,287,6004,403.63
    Nov 12, 20144,432.004,446.004,400.004,425.00512,3004,400.65
    Nov 11, 20144,350.004,432.004,340.004,418.00425,2004,393.69
    Nov 10, 20144,320.004,345.904,268.004,342.00402,0004,318.10
    Nov 7, 20144,365.004,376.004,294.004,305.00313,6004,281.31
    Nov 6, 20144,342.004,361.004,312.004,350.00312,6004,326.06
    Nov 5, 20144,356.004,373.004,313.004,341.00577,5004,317.11
    Nov 4, 20144,380.004,411.004,340.004,343.00380,7004,319.10
    Nov 3, 20144,366.004,415.004,350.004,384.00380,2004,359.87
    Oct 31, 20144,350.004,380.004,337.004,364.00605,4004,339.98
    Oct 30, 20144,298.004,353.004,248.904,313.00486,5004,289.26
    Oct 29, 20144,345.004,367.004,284.004,286.00527,7004,262.41
    Oct 28, 20144,360.004,370.004,316.004,324.00301,0004,300.20
    Oct 27, 20144,360.004,378.004,305.004,335.00328,2004,311.14
    Oct 24, 20144,331.004,344.004,292.674,310.00411,2004,286.28
    Oct 23, 20144,296.004,355.004,256.004,350.00570,4004,326.06
    Oct 22, 20144,202.004,315.004,193.574,298.00532,0004,274.35
    Oct 21, 20144,225.004,230.004,112.004,200.00823,2004,176.89
    Oct 20, 20144,199.004,240.004,157.004,228.00652,1004,204.73
    Oct 17, 20144,098.004,214.004,057.004,207.00909,3004,183.85
    Oct 16, 20144,022.004,089.003,935.004,080.001,138,9004,057.55
    Oct 15, 20144,017.004,071.683,975.003,989.00915,6003,967.05
    Oct 14, 20143,938.004,007.003,901.004,000.00651,4003,977.99
    Oct 13, 20143,923.003,978.003,767.003,964.00566,9003,942.18
    Oct 10, 20143,957.003,984.003,902.003,958.00602,9003,936.22
    Oct 9, 20144,040.004,066.003,970.003,992.00754,0003,970.03
    Oct 8, 20144,012.004,014.013,950.003,998.00839,4003,976.00
    Oct 7, 20144,125.004,133.004,022.004,029.00434,6004,006.83
    Oct 6, 20144,164.004,176.004,132.004,140.00582,1004,117.22
    Oct 3, 20144,083.004,157.004,071.004,157.00367,7004,134.12
    Oct 2, 20144,150.004,150.004,045.004,061.00515,9004,038.65
    Oct 1, 20144,148.004,172.004,103.004,141.00525,4004,118.21
    Sep 30, 20144,188.004,194.004,142.004,154.00441,4004,131.14
    Sep 29, 20144,151.004,190.004,146.004,179.00277,5004,156.00
    Sep 26, 20144,143.004,167.004,105.004,149.00351,5004,126.17
    Sep 25, 20144,141.004,231.004,125.004,133.00493,6004,110.25
    Sep 24, 20144,169.004,169.004,106.004,135.00387,8004,112.24
    Sep 23, 20144,241.004,250.004,145.004,155.00518,7004,132.13
    Sep 22, 20144,257.004,265.004,217.004,248.00285,4004,224.62
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.