• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.06% Nasdaq Up0.42%

    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
    5,285.00 Up 40.00(0.76%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 26, 20155,240.005,290.005,217.505,285.00429,7005,285.00
    Feb 25, 20155,205.005,260.005,185.005,245.00764,3005,245.00
    Feb 24, 20155,085.005,125.005,050.005,105.00406,0005,105.00
    Feb 23, 20155,035.005,100.005,030.005,085.00606,4005,085.00
    Feb 20, 20155,010.005,025.004,995.005,010.00392,4005,010.00
    Feb 19, 20155,025.005,057.725,010.735,025.00341,0005,025.00
    Feb 18, 20154,999.005,020.004,986.005,020.00348,6005,020.00
    Feb 17, 20154,984.005,000.904,915.004,972.00457,9004,972.00
    Feb 16, 20154,985.005,015.004,972.005,010.00255,6005,010.00
    Feb 13, 20155,035.005,050.004,975.005,000.00521,0005,000.00
    Feb 12, 20154,961.005,035.004,935.005,015.00453,8005,015.00
    Feb 11, 20154,947.004,975.004,880.004,960.00670,7004,960.00
    Feb 10, 20154,853.004,975.004,849.004,956.00447,3004,956.00
    Feb 9, 20154,891.004,891.004,783.004,854.00523,1004,854.00
    Feb 6, 20154,939.004,972.004,891.004,905.00369,3004,905.00
    Feb 5, 20154,959.005,020.004,930.004,952.00404,4004,952.00
    Feb 4, 20154,974.004,975.154,867.004,969.00727,2004,969.00
    Feb 3, 20154,994.005,020.004,948.004,959.00581,4004,959.00
    Feb 2, 20155,035.005,035.004,963.004,983.00577,1004,983.00
    Jan 30, 20155,015.005,051.774,964.005,005.00370,3005,005.00
    Jan 29, 20154,990.005,010.004,949.005,000.00587,3005,000.00
    Jan 28, 20155,020.005,040.004,969.005,010.00468,5005,010.00
    Jan 27, 20155,060.005,079.804,970.005,000.00399,4005,000.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.