• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    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
    5,195.00 Up 15.00(0.29%) Aug 4
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 4, 20155,180.005,230.005,145.005,195.00376,0005,195.00
    Aug 3, 20155,165.005,191.405,150.005,180.00259,0005,180.00
    Jul 31, 20155,170.005,195.005,140.005,190.00400,5005,190.00
    Jul 30, 20155,160.005,180.005,115.005,145.00321,0005,145.00
    Jul 29, 20155,145.005,155.005,100.005,145.00289,3005,145.00
    Jul 28, 20155,085.005,160.005,060.005,140.00453,2005,140.00
    Jul 27, 20155,130.005,160.005,065.005,065.00371,7005,065.00
    Jul 24, 20155,230.005,245.005,155.005,160.00364,4005,160.00
    Jul 23, 20155,300.005,315.005,230.005,235.00318,9005,235.00
    Jul 22, 20155,240.005,275.005,184.145,255.00560,2005,255.00
    Jul 21, 20155,280.005,315.005,255.005,260.00279,8005,260.00
    Jul 20, 20155,285.005,305.005,260.005,275.00200,1005,275.00
    Jul 17, 20155,275.005,290.005,255.005,270.00210,5005,270.00
    Jul 16, 20155,235.005,270.005,218.605,260.00349,4005,260.00
    Jul 15, 20155,205.005,230.005,195.005,210.00331,2005,210.00
    Jul 14, 20155,230.005,245.005,185.005,215.00301,1005,215.00
    Jul 13, 20155,145.005,250.005,135.005,235.00394,2005,235.00
    Jul 10, 20155,100.005,115.005,059.755,110.00313,4005,110.00
    Jul 9, 20154,984.005,040.004,967.815,035.00427,8005,035.00
    Jul 8, 20154,998.005,055.004,948.004,973.00480,4004,973.00
    Jul 7, 20155,035.005,070.004,995.004,995.00482,0004,995.00
    Jul 6, 20154,950.005,038.204,933.005,025.00347,0005,025.00
    Jul 3, 20155,025.005,065.005,000.005,000.00247,5005,000.00
    Jul 2, 20155,030.005,070.005,030.005,040.00513,5005,040.00
    Jul 1, 20154,972.005,078.504,967.005,050.00510,3005,050.00
    Jun 30, 20154,989.005,015.004,946.004,946.00545,3004,946.00
    Jun 29, 20155,035.005,095.005,015.005,015.00508,7005,015.00
    Jun 26, 20155,165.005,180.905,127.075,165.00316,1005,165.00
    Jun 25, 20155,170.005,200.005,155.005,190.00303,4005,190.00
    Jun 24, 20155,210.005,226.385,170.005,185.00347,9005,185.00
    Jun 23, 20155,265.005,281.135,215.005,215.00361,4005,215.00
    Jun 22, 20155,225.005,305.005,207.705,255.00674,2005,255.00
    Jun 19, 20155,080.005,155.005,080.005,145.00617,2005,145.00
    Jun 18, 20155,080.005,135.005,030.005,130.00419,4005,130.00
    Jun 17, 20155,095.005,125.005,060.005,080.00892,4005,080.00
    Jun 16, 20155,040.005,075.004,947.005,070.00611,7005,070.00
    Jun 15, 20155,060.005,090.005,025.005,040.00561,8005,040.00
    Jun 12, 20155,095.005,110.005,060.005,080.00655,9005,080.00
    Jun 11, 20155,040.005,105.005,032.005,105.00392,2005,105.00
    Jun 10, 20154,997.005,050.004,989.985,035.00494,9005,035.00
    Jun 9, 20154,983.005,025.004,960.004,997.00504,2004,997.00
    Jun 8, 20154,982.005,025.004,957.004,971.00591,0004,971.00
    Jun 5, 20155,015.005,018.354,940.004,977.00576,1004,977.00
    Jun 4, 20155,060.005,075.005,003.595,045.00457,9005,045.00
    Jun 3, 20155,055.005,115.005,045.005,070.00464,0005,070.00
    Jun 2, 20155,160.005,160.005,050.005,060.00527,2005,060.00
    Jun 1, 20155,140.005,180.005,120.005,130.00423,4005,130.00
    May 29, 20155,180.005,200.005,100.005,120.00607,5005,120.00
    May 28, 20155,190.005,220.005,175.005,185.00361,3005,185.00
    May 28, 201556.950001 Dividend
    May 27, 20155,230.005,265.005,200.005,245.00414,1005,188.05
    May 26, 20155,225.005,260.005,183.205,200.00389,0005,143.54
    May 25, 20155,210.005,210.005,210.005,210.0005,153.43
    May 22, 20155,275.005,275.005,200.005,210.00568,0005,153.43
    May 21, 20155,305.005,320.005,260.005,260.00394,0005,202.89
    May 20, 20155,320.005,330.005,270.005,310.00250,8005,252.34
    May 19, 20155,320.005,375.005,301.215,310.00503,5005,252.34
    May 18, 20155,310.005,368.285,270.005,290.00480,1005,232.56
    May 15, 20155,250.005,328.205,250.005,325.00445,5005,267.18
    May 14, 20155,205.005,255.005,165.005,250.00335,3005,193.00
    May 13, 20155,215.005,280.905,195.005,220.00501,3005,163.32
    May 12, 20155,205.005,255.005,175.005,205.00767,1005,148.48
    May 11, 20155,280.005,295.005,215.005,230.00559,6005,173.21
    May 8, 20155,295.005,339.905,230.005,275.00903,5005,217.72
    May 7, 20155,030.005,130.004,988.005,120.00653,3005,064.41
    May 6, 20155,040.005,083.225,010.005,050.001,007,9004,995.17
    May 5, 20155,360.005,360.005,050.005,050.001,164,8004,995.17
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.