U.S. Markets close in 2 hrs 56 mins

Whitbread PLC (WTB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,210.00-40.00 (-0.94%)
At close: 5:04PM BST
People also watch
NXT.LIHG.LCPG.LABF.LWPP.L
DateOpenHighLowCloseAdj Close*Volume
May 23, 20174,235.004,252.004,209.004,210.004,210.00899,478
May 22, 20174,192.004,263.104,174.004,250.004,250.00514,758
May 19, 20174,128.004,190.004,128.004,178.004,178.00448,591
May 18, 20174,123.004,191.004,123.004,132.004,132.00779,375
May 17, 20174,128.004,167.004,111.004,126.004,126.00329,759
May 16, 20174,091.004,135.004,082.004,132.004,132.00422,975
May 15, 20174,067.004,095.004,064.004,089.004,089.00310,390
May 12, 20174,083.004,108.004,057.004,066.004,066.00378,217
May 11, 20174,105.004,116.004,059.004,092.004,092.00669,276
May 10, 20174,065.004,121.004,063.004,114.004,114.00424,905
May 09, 20174,091.004,112.004,067.004,074.004,074.00288,614
May 08, 20174,089.004,120.004,059.004,090.004,090.00469,346
May 05, 20174,061.004,089.054,053.004,065.004,065.00416,350
May 04, 20174,002.004,085.003,997.004,067.004,067.00516,495
May 03, 20174,015.004,034.003,987.004,000.004,000.00557,743
May 02, 20174,040.004,049.923,970.634,023.004,023.00687,747
Apr 28, 20174,041.004,041.004,008.004,035.004,035.00791,410
Apr 27, 20173,984.004,052.003,925.004,050.004,050.00988,912
Apr 26, 20174,006.004,008.003,967.003,993.003,993.00987,497
Apr 25, 20174,200.004,200.003,955.004,000.004,000.002,221,572
Apr 24, 20174,260.004,333.004,242.004,307.004,307.001,075,662
Apr 21, 20174,207.004,260.004,198.444,204.004,204.00521,867
Apr 20, 20174,160.004,221.004,121.004,219.004,219.00663,753
Apr 19, 20174,149.004,185.004,144.004,160.004,160.00762,115
Apr 18, 20174,175.004,196.004,123.004,135.004,135.00822,485
Apr 13, 20174,112.004,211.004,106.004,175.004,175.00858,692
Apr 12, 20174,085.004,135.104,085.004,120.004,120.00879,936
Apr 11, 20174,039.004,095.644,029.004,079.004,079.00584,901
Apr 10, 20174,013.004,046.003,991.004,035.004,035.00389,744
Apr 07, 20173,978.004,022.003,955.004,022.004,022.00364,775
Apr 06, 20173,991.004,000.003,965.003,985.003,985.00541,615
Apr 05, 20173,901.004,028.003,900.004,015.004,015.00603,635
Apr 04, 20173,920.003,944.003,890.003,900.003,900.00365,283
Apr 03, 20173,974.003,975.983,915.003,920.003,920.00440,692
Mar 31, 20173,936.003,970.003,928.003,958.003,958.00451,689
Mar 30, 20173,892.003,948.003,885.003,941.003,941.00343,215
Mar 29, 20173,955.003,955.003,872.003,892.003,892.00440,914
Mar 28, 20173,946.003,952.003,895.003,933.003,933.00366,934
Mar 27, 20173,900.003,946.003,874.203,938.003,938.00561,924
Mar 24, 20173,925.003,927.003,893.003,910.003,910.00325,785
Mar 23, 20173,892.003,928.003,882.003,925.003,925.00710,740
Mar 22, 20173,910.003,910.003,860.003,896.003,896.00954,803
Mar 21, 20173,921.003,926.003,888.003,914.003,914.00514,460
Mar 20, 20173,907.003,917.003,883.323,916.003,916.00291,811
Mar 17, 20173,908.003,926.003,892.003,903.003,903.00674,608
Mar 16, 20173,926.003,936.003,882.003,909.003,909.00611,779
Mar 15, 20173,900.003,917.063,872.003,909.003,909.00522,253
Mar 14, 20173,882.003,963.003,871.003,907.003,907.00742,151
Mar 13, 20173,890.003,947.003,864.003,882.003,882.00673,889
Mar 10, 20173,892.003,899.003,861.003,891.003,891.00599,440
Mar 09, 20173,838.003,878.003,804.003,878.003,878.00943,527
Mar 08, 20173,811.003,860.003,800.003,827.003,827.00662,550
Mar 07, 20173,796.003,828.003,775.003,812.003,812.00500,669
Mar 06, 20173,762.003,790.003,738.003,781.003,781.00612,223
Mar 03, 20173,840.003,840.003,763.003,771.003,771.00715,570
Mar 02, 20173,849.003,855.003,807.003,841.003,841.00568,899
Mar 01, 20173,830.003,863.003,795.003,862.003,862.00964,579
Feb 28, 20173,832.003,834.003,795.003,825.003,825.00430,301
Feb 27, 20173,807.003,832.003,790.003,813.003,813.00282,364
Feb 24, 20173,806.003,826.003,781.003,800.003,800.00557,613
Feb 23, 20173,872.003,875.003,800.003,806.003,806.00976,135
Feb 22, 20173,900.003,915.003,859.003,867.003,867.00785,905
Feb 21, 20173,934.003,940.003,889.653,890.003,890.00838,023
Feb 20, 20173,946.003,965.003,906.003,919.003,919.00442,283
Feb 17, 20173,950.003,972.003,916.003,936.003,936.00566,563
Feb 16, 20173,966.003,976.003,935.003,947.003,947.00481,188
Feb 15, 20173,981.003,990.003,940.003,959.003,959.00414,233
Feb 14, 20173,995.004,001.003,954.003,982.003,982.00629,643
Feb 13, 20173,991.004,010.003,975.003,980.003,980.00456,475
Feb 10, 20173,978.004,009.003,967.004,000.004,000.00620,925
Feb 09, 20174,046.004,046.003,918.003,980.003,980.00539,668
Feb 08, 20173,972.004,060.003,964.004,047.004,047.00615,102
Feb 07, 20173,947.003,997.373,941.243,975.003,975.00382,360
Feb 06, 20173,955.003,969.003,930.003,939.003,939.00420,421
Feb 03, 20173,975.003,993.003,954.003,969.003,969.00460,965
Feb 02, 20173,955.004,001.003,920.003,970.003,970.00690,116
Feb 01, 20173,950.003,955.003,903.003,929.003,929.00425,557
Jan 31, 20173,971.003,988.903,919.003,925.003,925.00664,956
Jan 30, 20173,950.004,016.013,921.003,965.003,965.00836,435
Jan 27, 20173,925.003,963.003,900.073,963.003,963.00734,180
Jan 26, 20173,974.003,976.003,804.003,900.003,900.001,385,759
Jan 25, 20174,053.004,073.003,990.154,059.004,059.00846,260
Jan 24, 20174,105.004,112.054,024.004,048.004,048.00690,356
Jan 23, 20174,107.004,126.004,090.004,093.004,093.00451,730
Jan 20, 20174,108.004,155.004,071.004,120.004,120.001,324,772
Jan 19, 20174,112.004,117.934,047.584,071.004,071.00581,580
Jan 18, 20174,070.004,118.004,025.004,118.004,118.00783,895
Jan 17, 20174,021.004,117.004,002.004,046.004,046.00537,017
Jan 16, 20174,100.004,102.554,022.004,030.004,030.00467,169
Jan 13, 20174,059.004,123.004,059.004,093.004,093.00660,374
Jan 12, 20174,019.004,052.014,002.024,037.004,037.00626,008
Jan 11, 20174,050.004,053.003,998.754,021.004,021.00480,719
Jan 10, 20173,920.004,068.003,906.004,051.004,051.001,225,211
Jan 09, 20173,934.003,950.003,833.003,865.003,865.00538,385
Jan 06, 20173,900.003,942.183,872.003,941.003,941.00630,264
Jan 05, 20173,822.003,907.003,822.003,901.003,901.00817,445
Jan 04, 20173,798.003,831.153,782.003,830.003,830.00529,301
Jan 03, 20173,776.003,819.003,776.003,781.003,781.00661,634
Dec 30, 20163,737.003,776.003,737.003,776.003,776.00220,442
Dec 29, 20163,733.003,754.003,724.843,734.003,734.00262,725
*Close price adjusted for dividends and splits.
Loading more data...