WTB.L - Whitbread PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194,853.004,860.004,820.004,842.004,842.00573,410
Apr 17, 20194,853.004,869.004,834.004,836.004,836.00471,347
Apr 16, 20194,836.004,872.004,831.004,831.004,831.00490,907
Apr 15, 20194,860.004,891.004,831.004,835.004,835.00472,683
Apr 12, 20194,839.004,853.004,819.004,839.004,839.001,080,134
Apr 11, 20194,844.004,904.004,810.004,835.004,835.001,081,304
Apr 10, 20195,008.005,008.004,894.004,894.004,894.001,108,003
Apr 09, 20194,990.005,032.004,984.005,000.005,000.00542,197
Apr 08, 20195,012.005,038.004,977.005,016.005,016.001,015,506
Apr 05, 20195,056.005,056.005,008.005,030.005,030.00636,904
Apr 04, 20195,102.005,104.005,034.005,042.005,042.002,063,988
Apr 03, 20195,122.005,162.005,046.005,106.005,106.001,594,368
Apr 02, 20195,100.005,102.005,066.005,100.005,100.001,006,956
Apr 01, 20195,082.005,100.005,052.005,090.005,090.00867,398
Mar 29, 20195,068.005,102.005,052.005,078.005,078.00667,846
Mar 28, 20195,030.005,110.005,004.005,064.005,064.00715,155
Mar 27, 20195,042.005,066.005,012.005,018.005,018.00414,503
Mar 26, 20194,970.005,048.004,951.005,010.005,010.00608,359
Mar 25, 20194,953.004,970.004,930.004,957.004,957.00327,259
Mar 22, 20195,016.005,020.004,934.004,946.004,946.00410,838
Mar 21, 20194,992.005,014.004,963.005,000.005,000.00503,404
Mar 20, 20195,090.005,090.004,996.004,996.004,996.00629,007
Mar 19, 20195,068.005,082.005,022.005,052.005,052.00453,894
Mar 18, 20195,108.005,114.005,040.005,052.005,052.00608,192
Mar 15, 20194,900.005,114.004,880.005,114.005,114.001,693,851
Mar 14, 20194,833.004,903.004,833.004,878.004,878.00569,104
Mar 13, 20194,813.004,885.004,813.004,840.004,840.00662,038
Mar 12, 20194,814.004,901.004,792.004,832.004,832.00925,094
Mar 11, 20194,887.004,887.004,809.004,809.004,809.00694,953
Mar 08, 20194,830.004,883.004,828.004,857.004,857.00763,673
Mar 07, 20194,903.004,903.004,837.004,844.004,844.00652,079
Mar 06, 20194,858.004,899.004,850.004,897.004,897.00589,136
Mar 05, 20194,856.004,889.004,845.004,880.004,880.00626,177
Mar 04, 20194,879.004,888.004,848.004,852.004,852.00338,563
Mar 01, 20194,859.004,871.004,838.004,854.004,854.00616,811
Feb 28, 20194,860.004,875.004,828.004,853.004,853.00605,976
Feb 27, 20194,883.004,911.004,848.004,854.004,854.001,151,686
Feb 26, 20194,875.004,928.004,875.004,910.004,910.00454,698
Feb 25, 20194,891.004,911.004,878.004,901.004,901.00464,542
Feb 22, 20194,902.004,934.004,892.004,894.004,894.00533,527
Feb 21, 20194,855.004,928.004,842.004,907.004,907.00750,692
Feb 20, 20194,944.004,968.004,893.004,937.004,937.00517,019
Feb 19, 20194,962.004,989.004,930.004,960.004,960.00464,400
Feb 18, 20194,946.004,981.004,933.004,956.004,956.00591,988
Feb 15, 20194,935.004,981.004,908.004,965.004,965.00616,133
Feb 14, 20194,900.004,954.004,899.004,918.004,918.00601,230
Feb 13, 20194,769.004,955.004,769.004,901.004,901.001,039,330
Feb 12, 20194,864.004,877.004,745.004,763.004,763.001,006,562
Feb 11, 20194,870.004,900.004,828.004,857.004,857.00418,913
Feb 08, 20194,848.004,884.004,843.004,843.004,843.001,117,695
Feb 07, 20194,855.004,895.004,840.004,848.004,848.001,010,647
Feb 06, 20194,941.004,954.004,926.004,926.004,926.00398,793
Feb 05, 20194,899.004,958.004,899.004,940.004,940.00450,369
Feb 04, 20194,878.004,925.004,878.004,903.004,903.00380,602
Feb 01, 20194,904.004,939.004,867.004,891.004,891.00584,847
Jan 31, 20194,931.004,971.004,887.004,887.004,887.00781,483
Jan 30, 20194,910.004,961.004,905.004,948.004,948.001,484,003
Jan 29, 20194,904.004,988.004,891.004,919.004,919.00648,787
Jan 28, 20194,871.004,925.004,869.004,895.004,895.00410,857
Jan 25, 20194,964.004,971.004,880.004,880.004,880.00580,950
Jan 24, 20194,923.004,975.004,914.004,951.004,951.00511,325
Jan 23, 20194,880.004,974.004,866.004,904.004,904.00586,665
Jan 22, 20194,849.004,949.004,849.004,910.004,910.001,068,644
Jan 21, 20194,803.004,899.004,801.004,855.004,855.00461,626
Jan 18, 20194,746.004,834.004,729.004,820.004,820.001,138,333
Jan 17, 20194,694.004,795.004,498.004,741.004,741.001,339,106
Jan 16, 20194,824.004,862.004,762.004,773.004,773.00749,485
Jan 15, 20194,881.004,897.004,806.004,835.004,835.00552,368
Jan 14, 20194,935.004,975.004,871.004,887.004,887.00397,288
Jan 11, 20194,999.004,999.004,930.004,958.004,958.00517,010
Jan 10, 20194,933.005,002.004,929.004,965.004,965.00721,726
Jan 09, 20194,883.004,988.004,883.004,960.004,960.00849,301
Jan 08, 20194,784.004,893.004,784.004,857.004,857.00562,466
Jan 07, 20194,750.004,793.004,680.004,780.004,780.00495,093
Jan 04, 20194,676.004,703.004,637.004,680.004,680.00676,228
Jan 03, 20194,592.004,654.004,571.004,585.004,585.00404,890
Jan 02, 20194,591.004,620.004,516.004,601.004,601.00301,029
Dec 31, 20184,560.004,606.004,534.004,579.004,579.00234,630
Dec 28, 20184,483.004,556.004,466.004,552.004,552.00386,353
Dec 27, 20184,550.004,583.004,443.004,475.004,475.00665,606
Dec 24, 20184,431.004,523.004,431.004,520.004,520.00123,098
Dec 21, 20184,472.004,491.004,420.004,461.004,461.00963,639
Dec 20, 20184,429.004,509.004,405.004,469.004,469.00468,971
Dec 19, 20184,452.004,512.004,440.004,465.004,465.00499,952
Dec 18, 20184,462.004,497.004,440.004,447.004,447.00385,987
Dec 17, 20184,487.004,487.004,413.004,451.004,451.00399,049
Dec 14, 20184,504.004,519.004,454.004,498.004,498.00314,697
Dec 13, 20184,524.004,591.004,489.004,529.004,529.00426,424
Dec 12, 20184,450.004,562.004,421.004,524.004,524.00621,268
Dec 11, 20184,387.004,465.004,346.004,450.004,450.001,791,791
Dec 10, 20184,510.004,527.004,376.004,376.004,376.00788,460
Dec 07, 20184,529.004,600.004,487.004,520.004,520.00765,310
Dec 06, 20184,600.004,600.004,466.004,493.004,493.00605,619
Dec 05, 20184,535.004,657.004,493.004,623.004,623.00598,068
Dec 04, 20184,598.004,617.004,523.004,545.004,545.001,198,219
Dec 03, 20184,632.004,657.004,549.004,601.004,601.00810,052
Nov 30, 20184,680.004,680.004,567.004,598.004,598.00683,542
Nov 29, 20184,725.004,757.004,610.004,666.004,666.00585,300
Nov 28, 20184,722.004,722.004,653.004,703.004,703.00700,926
Nov 27, 20184,692.004,727.004,653.004,698.004,698.001,658,906
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...