Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow 0.00% Nasdaq Up0.52%

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
4,060.00 Up 4.00(0.10%) 4:25AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 24, 20144,078.004,094.004,029.004,056.00414,0004,056.00
Apr 23, 20144,102.004,108.374,049.004,072.00413,1004,072.00
Apr 22, 20144,060.004,093.004,036.004,083.00288,0004,083.00
Apr 21, 20144,055.004,055.004,055.004,055.0004,055.00
Apr 18, 20144,055.004,055.004,055.004,055.0004,055.00
Apr 17, 20143,911.004,061.003,899.004,055.00508,6004,055.00
Apr 16, 20143,889.003,915.003,839.003,900.00526,2003,900.00
Apr 15, 20143,895.003,956.003,843.003,846.001,020,5003,846.00
Apr 14, 20144,005.004,024.903,829.003,890.00670,5003,890.00
Apr 11, 20144,089.004,101.004,003.004,030.00379,4004,030.00
Apr 10, 20144,151.004,183.004,102.004,128.00308,2004,128.00
Apr 9, 20144,084.004,141.854,082.004,129.00433,2004,129.00
Apr 8, 20144,166.004,176.684,028.004,069.00475,2004,069.00
Apr 7, 20144,268.004,282.004,164.004,165.00307,7004,165.00
Apr 4, 20144,211.004,301.004,194.004,301.00631,8004,301.00
Apr 3, 20144,185.004,220.004,185.004,200.00380,4004,200.00
Apr 2, 20144,238.004,263.004,178.004,182.00320,5004,182.00
Apr 1, 20144,172.004,234.644,158.004,234.00361,0004,234.00
Mar 31, 20144,236.004,266.154,156.004,162.00342,1004,162.00
Mar 28, 20144,273.004,307.004,208.004,223.00345,7004,223.00
Mar 27, 20144,204.004,264.004,185.204,252.00336,5004,252.00
Mar 26, 20144,234.004,266.004,200.004,219.00336,3004,219.00
Mar 25, 20144,168.004,239.004,160.104,220.00314,4004,220.00
Mar 24, 20144,200.004,204.004,136.004,156.00257,8004,156.00
Mar 21, 20144,216.004,220.004,166.154,198.00519,2004,198.00
Mar 20, 20144,239.004,239.004,180.004,220.00381,7004,220.00
Mar 19, 20144,322.004,329.004,269.004,269.00302,4004,269.00
Mar 18, 20144,315.004,342.004,275.004,310.00379,2004,310.00
Mar 17, 20144,244.004,325.004,244.004,322.00461,0004,322.00
Mar 14, 20144,209.004,248.004,179.004,234.00529,1004,234.00
Mar 13, 20144,305.004,311.044,232.004,232.00388,7004,232.00
Mar 12, 20144,318.004,319.004,260.004,290.00346,6004,290.00
Mar 11, 20144,349.004,358.004,312.004,329.00474,3004,329.00
Mar 10, 20144,365.004,402.004,331.674,345.00385,3004,345.00
Mar 7, 20144,384.004,418.004,354.004,361.00396,0004,361.00
Mar 6, 20144,448.004,456.004,371.004,372.00377,7004,372.00
Mar 5, 20144,417.004,440.194,403.004,435.00489,7004,435.00
Mar 4, 20144,400.004,409.004,347.004,399.00678,3004,399.00
Mar 3, 20144,449.004,461.304,360.104,378.00554,3004,378.00
Feb 28, 20144,440.004,498.004,406.004,487.00640,6004,487.00
Feb 27, 20144,316.004,431.004,250.004,397.001,027,7004,397.00
Feb 26, 20144,201.004,208.004,150.004,191.00284,4004,191.00
Feb 25, 20144,197.004,221.004,153.004,192.00850,1004,192.00
Feb 24, 20144,154.004,179.004,136.204,178.00457,1004,178.00
Feb 21, 20144,172.004,180.004,139.004,157.00372,9004,157.00
Feb 20, 20144,145.004,166.004,123.254,157.00386,5004,157.00
Feb 19, 20144,178.004,183.084,140.004,164.00327,8004,164.00
Feb 18, 20144,135.004,221.004,120.124,197.00558,3004,197.00
Feb 17, 20144,077.004,145.004,077.004,124.00332,2004,124.00
Feb 14, 20144,073.004,083.004,040.004,077.00345,4004,077.00
Feb 13, 20144,036.004,088.004,011.004,083.00379,3004,083.00
Feb 12, 20144,073.004,090.004,019.004,035.00558,1004,035.00
Feb 11, 20143,974.004,067.003,966.124,067.001,001,8004,067.00
Feb 10, 20143,949.003,970.003,930.003,970.00675,5003,970.00
Feb 7, 20143,833.003,935.003,833.003,935.00634,8003,935.00
Feb 6, 20143,785.003,836.003,759.003,817.00456,3003,817.00
Feb 5, 20143,744.003,763.853,718.003,754.00322,3003,754.00
Feb 4, 20143,704.003,753.003,663.003,742.00362,4003,742.00
Feb 3, 20143,745.003,787.003,707.003,714.00386,4003,714.00
Jan 31, 20143,762.003,780.003,689.003,751.00567,4003,751.00
Jan 30, 20143,762.003,782.003,733.003,767.00355,1003,767.00
Jan 29, 20143,800.003,810.003,740.003,771.00515,9003,771.00
Jan 28, 20143,769.003,804.003,753.003,794.00405,7003,794.00
Jan 27, 20143,828.003,832.003,759.003,759.00535,9003,759.00
Jan 24, 20143,904.003,904.003,798.003,824.00697,7003,824.00
Jan 23, 20143,942.003,975.003,878.003,910.00445,6003,910.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.