• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.29%

    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
    5,065.00 Down 25.00(0.49%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 26, 20155,075.005,140.005,050.005,065.00278,9005,065.00
    Jan 23, 20155,035.005,110.005,031.605,090.00487,1005,090.00
    Jan 22, 20154,902.005,035.004,874.005,025.00690,0005,025.00
    Jan 21, 20154,829.004,898.004,819.004,898.00450,4004,898.00
    Jan 20, 20154,828.004,866.004,798.004,829.00444,3004,829.00
    Jan 19, 20154,768.004,806.004,734.004,806.00244,3004,806.00
    Jan 16, 20154,739.004,778.004,714.004,769.00451,7004,769.00
    Jan 15, 20154,729.004,837.004,705.004,773.00771,5004,773.00
    Jan 14, 20154,764.004,793.004,704.004,705.00505,7004,705.00
    Jan 13, 20154,764.004,803.104,748.884,790.00335,2004,790.00
    Jan 12, 20154,722.004,782.104,696.104,774.00342,2004,774.00
    Jan 9, 20154,730.004,779.004,691.004,713.00407,0004,713.00
    Jan 8, 20154,674.004,745.004,660.004,734.00671,0004,734.00
    Jan 7, 20154,628.004,677.004,615.004,640.00596,2004,640.00
    Jan 6, 20154,700.004,700.004,604.004,604.00466,3004,604.00
    Jan 5, 20154,702.004,757.004,684.004,688.00451,7004,688.00
    Jan 2, 20154,805.004,805.004,697.004,717.00344,2004,717.00
    Jan 1, 20154,770.004,770.004,770.004,770.0004,770.00
    Dec 31, 20144,740.004,777.004,724.004,770.0075,8004,770.00
    Dec 30, 20144,717.004,768.004,705.004,715.00222,6004,715.00
    Dec 29, 20144,737.004,790.004,708.004,726.00304,5004,726.00
    Dec 26, 20144,753.004,753.004,753.004,753.0004,753.00
    Dec 25, 20144,753.004,753.004,753.004,753.0004,753.00
    Dec 24, 20144,773.004,780.004,730.004,753.0082,6004,753.00
    Dec 23, 20144,739.004,784.004,739.004,774.00275,7004,774.00
    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, 20144,457.004,531.004,432.004,434.00707,0004,434.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.