Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.06% Nasdaq Down0.01%

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

2,835.00 Down 20.00(0.70%) May 24, 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 24, 20132,868.002,871.002,824.002,835.00635,5002,835.00
May 23, 20132,842.002,867.002,823.002,855.00811,1002,855.00
May 22, 20132,866.002,893.002,860.002,887.001,175,0002,887.00
May 21, 20132,831.002,873.002,820.002,873.00747,5002,873.00
May 20, 20132,801.002,838.002,800.002,837.00509,2002,837.00
May 17, 20132,760.002,800.002,751.002,798.00884,5002,798.00
May 16, 20132,715.002,759.002,702.002,750.00679,2002,750.00
May 15, 20132,674.002,709.002,663.722,701.00469,5002,701.00
May 15, 201337.900002 Dividend
May 14, 20132,696.002,725.002,694.002,710.00374,2002,672.10
May 13, 20132,697.002,709.002,678.002,702.00340,4002,664.21
May 10, 20132,668.002,711.002,661.002,700.00747,5002,662.24
May 9, 20132,649.002,680.002,640.002,671.00484,1002,633.65
May 8, 20132,658.002,668.002,636.602,655.00801,7002,617.87
May 7, 20132,665.002,688.002,637.002,657.00615,3002,619.84
May 6, 20132,656.002,656.002,656.002,656.0002,618.86
May 3, 20132,632.002,669.002,625.002,656.00743,1002,618.86
May 2, 20132,555.002,625.002,552.002,620.00972,3002,583.36
May 1, 20132,556.002,564.762,531.002,550.00655,2002,514.34
Apr 30, 20132,641.002,668.002,531.002,555.001,111,2002,519.27
Apr 29, 20132,585.002,612.002,569.002,611.00807,3002,574.48
Apr 26, 20132,532.002,579.002,527.002,578.00601,5002,541.95
Apr 25, 20132,550.002,560.002,507.002,537.00653,2002,501.52
Apr 24, 20132,498.002,506.002,470.002,503.00538,9002,468.00
Apr 23, 20132,439.002,504.002,433.412,504.00470,1002,468.98
Apr 22, 20132,461.002,469.002,418.002,434.00352,8002,399.96
Apr 19, 20132,426.002,451.002,408.002,450.00490,8002,415.74
Apr 18, 20132,417.002,442.592,406.002,419.00294,0002,385.17
Apr 17, 20132,443.002,462.002,396.002,417.00450,6002,383.20
Apr 16, 20132,438.002,444.002,408.002,425.00342,8002,391.09
Apr 15, 20132,453.002,457.002,423.002,445.00393,9002,410.81
Apr 12, 20132,459.002,471.002,442.002,456.00334,3002,421.65
Apr 11, 20132,443.002,475.002,442.002,466.00641,2002,431.51
Apr 10, 20132,410.002,457.002,382.002,451.00722,3002,416.72
Apr 9, 20132,450.002,450.002,389.002,392.00957,2002,358.55
Apr 8, 20132,431.002,468.002,430.002,439.00562,2002,404.89
Apr 5, 20132,495.002,507.002,394.692,420.00605,8002,386.16
Apr 4, 20132,543.002,552.282,495.002,498.00551,5002,463.06
Apr 3, 20132,576.002,587.002,531.002,540.00457,8002,504.48
Apr 2, 20132,570.002,599.002,556.002,576.00448,4002,539.97
Apr 1, 20132,568.002,568.002,568.002,568.0002,532.09
Mar 29, 20132,568.002,568.002,568.002,568.0002,532.09
Mar 28, 20132,519.002,568.002,514.002,568.00639,0002,532.09
Mar 27, 20132,537.002,537.002,473.002,516.00501,3002,480.81
Mar 26, 20132,541.002,548.002,503.002,524.00530,9002,488.70
Mar 25, 20132,524.002,568.002,504.002,532.00558,8002,496.59
Mar 22, 20132,514.002,529.002,480.002,517.00372,3002,481.80
Mar 21, 20132,570.002,574.412,503.002,527.00592,7002,491.66
Mar 20, 20132,591.002,596.002,560.002,576.00355,7002,539.97
Mar 19, 20132,564.002,586.002,559.362,573.00375,9002,537.02
Mar 18, 20132,558.002,585.002,536.002,565.00600,5002,529.13
Mar 15, 20132,625.002,629.592,587.002,591.00799,8002,554.76
Mar 14, 20132,600.002,632.002,591.002,620.00442,7002,583.36
Mar 13, 20132,608.002,608.002,590.002,597.00307,6002,560.68
Mar 12, 20132,617.002,646.002,600.002,611.00599,9002,574.48
Mar 11, 20132,573.002,590.462,563.002,584.00340,9002,547.86
Mar 8, 20132,608.002,610.002,568.412,579.00466,2002,542.93
Mar 7, 20132,574.002,612.002,568.002,602.00532,6002,565.61
Mar 6, 20132,582.002,589.002,564.002,574.00463,6002,538.00
Mar 5, 20132,554.002,577.002,541.002,573.00583,0002,537.02
Mar 4, 20132,542.002,567.002,515.002,547.00549,4002,511.38
Mar 1, 20132,516.002,554.002,504.002,554.00740,9002,518.28
Feb 28, 20132,464.002,528.002,460.002,523.00988,4002,487.72
Feb 27, 20132,473.002,483.002,454.002,454.00828,0002,419.68
Feb 26, 20132,528.002,528.002,436.892,469.001,544,3002,434.47
Feb 25, 20132,634.002,637.452,546.902,563.00753,7002,527.16
Feb 22, 20132,629.002,636.002,620.002,632.00455,6002,595.19
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.