U.S. Markets closed

Whitbread PLC (WTB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,882.00-37.00 (-0.94%)
At close: 4:35PM BST
People also watch
NXT.LIHG.LCPG.LABF.LWPP.L
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20173,910.003,929.003,872.003,882.003,882.00616,524
Jul 21, 20173,921.003,956.003,901.563,919.003,919.00399,188
Jul 20, 20173,920.003,932.003,885.003,926.003,926.00437,043
Jul 19, 20173,918.003,938.003,888.003,902.003,902.00374,894
Jul 18, 20173,902.003,951.003,882.003,905.003,905.00356,644
Jul 17, 20173,874.003,907.003,874.003,907.003,907.00340,695
Jul 14, 20173,875.003,884.003,844.003,872.003,872.001,500,005
Jul 13, 20173,838.003,876.003,821.303,872.003,872.00639,015
Jul 12, 20173,785.003,833.003,778.003,832.003,832.00392,736
Jul 11, 20173,817.003,817.003,774.003,775.003,775.00350,062
Jul 10, 20173,854.003,863.003,808.003,814.003,814.00413,997
Jul 07, 20173,873.003,885.003,840.003,843.003,843.00455,220
Jul 06, 20173,908.003,911.003,867.003,870.003,870.00465,204
Jul 05, 20173,913.003,918.003,874.003,905.003,905.00327,919
Jul 04, 20173,940.003,946.003,916.003,916.003,916.00261,570
Jul 03, 20173,980.003,983.003,921.003,925.003,925.00389,947
Jun 30, 20173,940.004,017.003,918.003,967.003,967.00252,623
Jun 29, 20173,967.003,987.003,921.003,939.003,939.00678,896
Jun 28, 20173,970.004,019.003,948.003,963.003,963.0080,014
Jun 27, 20174,029.004,044.003,968.003,996.223,996.22134,920
Jun 26, 20173,971.004,059.003,957.734,040.364,040.36176,727
Jun 23, 20173,949.003,968.293,903.003,959.003,959.00227,156
Jun 22, 20173,986.004,014.133,931.203,941.003,941.00135,219
Jun 21, 20174,000.004,075.003,981.003,984.003,984.00346,624
Jun 20, 20173,929.003,956.003,845.003,853.003,853.00204,928
Jun 19, 20173,918.003,943.003,890.003,920.003,920.00521,067
Jun 16, 20173,913.003,953.003,890.003,900.003,900.00946,836
Jun 15, 20174,023.004,023.003,892.003,912.003,912.001,070,134
Jun 14, 20173,978.004,035.003,978.004,027.004,027.00669,179
Jun 13, 20173,978.004,006.003,947.003,989.003,989.00946,502
Jun 12, 20173,957.004,006.003,937.003,960.003,960.00482,734
Jun 09, 20174,055.004,059.503,936.003,983.003,983.00634,769
Jun 08, 20174,048.004,091.604,019.004,052.004,052.00412,929
Jun 07, 20174,048.004,104.004,039.004,042.004,042.00656,494
Jun 06, 20174,104.004,127.004,046.004,056.004,056.00646,925
Jun 05, 20174,210.004,218.004,112.004,116.004,116.00768,369
Jun 02, 20174,212.004,297.764,205.004,225.004,225.00841,620
Jun 01, 20174,291.004,318.194,276.004,298.004,298.00453,762
May 31, 20174,237.004,294.004,225.004,291.004,291.00738,805
May 30, 20174,242.004,286.004,212.004,229.004,229.00642,082
May 26, 20174,261.004,263.004,229.004,242.004,242.00596,518
May 25, 20174,219.004,271.004,206.004,248.004,248.00723,140
May 25, 201765.9 Dividend
May 24, 20174,206.004,297.004,200.004,248.004,182.101,031,716
May 23, 20174,235.004,252.004,209.004,210.004,144.69899,478
May 22, 20174,192.004,263.104,174.004,250.004,184.07514,758
May 19, 20174,128.004,190.004,128.004,178.004,113.19448,591
May 18, 20174,123.004,191.004,123.004,132.004,067.90779,375
May 17, 20174,128.004,167.004,111.004,126.004,061.99329,759
May 16, 20174,091.004,135.004,082.004,132.004,067.90422,975
May 15, 20174,067.004,095.004,064.004,089.004,025.57310,390
May 12, 20174,083.004,108.004,057.004,066.004,002.92378,217
May 11, 20174,105.004,116.004,059.004,092.004,028.52669,276
May 10, 20174,065.004,121.004,063.004,114.004,050.18424,905
May 09, 20174,091.004,112.004,067.004,074.004,010.80288,614
May 08, 20174,089.004,120.004,059.004,090.004,026.55469,346
May 05, 20174,061.004,089.054,053.004,065.004,001.94416,350
May 04, 20174,002.004,085.003,997.004,067.004,003.91516,495
May 03, 20174,015.004,034.003,987.004,000.003,937.95557,743
May 02, 20174,040.004,049.923,970.634,023.003,960.59687,747
Apr 28, 20174,041.004,041.004,008.004,035.003,972.40791,410
Apr 27, 20173,984.004,052.003,925.004,050.003,987.17988,912
Apr 26, 20174,006.004,008.003,967.003,993.003,931.06987,497
Apr 25, 20174,200.004,200.003,955.004,000.003,937.952,221,572
Apr 24, 20174,260.004,333.004,242.004,307.004,240.181,075,662
Apr 21, 20174,207.004,260.004,198.444,204.004,138.78521,867
Apr 20, 20174,160.004,221.004,121.004,219.004,153.55663,753
Apr 19, 20174,149.004,185.004,144.004,160.004,095.47762,115
Apr 18, 20174,175.004,196.004,123.004,135.004,070.85822,485
Apr 13, 20174,112.004,211.004,106.004,175.004,110.23858,692
Apr 12, 20174,085.004,135.104,085.004,120.004,056.09879,936
Apr 11, 20174,039.004,095.644,029.004,079.004,015.72584,901
Apr 10, 20174,013.004,046.003,991.004,035.003,972.40389,744
Apr 07, 20173,978.004,022.003,955.004,022.003,959.61364,775
Apr 06, 20173,991.004,000.003,965.003,985.003,923.18541,615
Apr 05, 20173,901.004,028.003,900.004,015.003,952.71603,635
Apr 04, 20173,920.003,944.003,890.003,900.003,839.50365,283
Apr 03, 20173,974.003,975.983,915.003,920.003,859.19440,692
Mar 31, 20173,936.003,970.003,928.003,958.003,896.60451,689
Mar 30, 20173,892.003,948.003,885.003,941.003,879.86343,215
Mar 29, 20173,955.003,955.003,872.003,892.003,831.62440,914
Mar 28, 20173,946.003,952.003,895.003,933.003,871.99366,934
Mar 27, 20173,900.003,946.003,874.203,938.003,876.91561,924
Mar 24, 20173,925.003,927.003,893.003,910.003,849.34325,785
Mar 23, 20173,892.003,928.003,882.003,925.003,864.11710,740
Mar 22, 20173,910.003,910.003,860.003,896.003,835.56954,803
Mar 21, 20173,921.003,926.003,888.003,914.003,853.28514,460
Mar 20, 20173,907.003,917.003,883.323,916.003,855.25291,811
Mar 17, 20173,908.003,926.003,892.003,903.003,842.45674,608
Mar 16, 20173,926.003,936.003,882.003,909.003,848.36611,779
Mar 15, 20173,900.003,917.063,872.003,909.003,848.36522,253
Mar 14, 20173,882.003,963.003,871.003,907.003,846.39742,151
Mar 13, 20173,890.003,947.003,864.003,882.003,821.78673,889
Mar 10, 20173,892.003,899.003,861.003,891.003,830.64599,440
Mar 09, 20173,838.003,878.003,804.003,878.003,817.84943,527
Mar 08, 20173,811.003,860.003,800.003,827.003,767.63662,550
Mar 07, 20173,796.003,828.003,775.003,812.003,752.86500,669
Mar 06, 20173,762.003,790.003,738.003,781.003,722.34612,223
Mar 03, 20173,840.003,840.003,763.003,771.003,712.50715,570
Mar 02, 20173,849.003,855.003,807.003,841.003,781.41568,899
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...