U.S. Markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,690.00+66.00 (+1.82%)
At close: 4:35PM BST
People also watch
IHG.LNXT.LCPG.LWPP.LABF.L
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20173,630.003,690.003,620.363,690.003,690.00462,188
Sep 19, 20173,657.003,666.003,619.003,624.003,624.00515,884
Sep 18, 20173,652.003,680.003,641.003,664.003,664.00423,190
Sep 15, 20173,656.003,673.003,594.003,643.003,643.001,182,947
Sep 14, 20173,702.003,720.003,657.003,661.003,661.00780,532
Sep 13, 20173,740.003,748.073,674.003,715.003,715.001,206,059
Sep 12, 20173,637.003,761.003,628.003,761.003,761.00968,948
Sep 11, 20173,784.003,799.003,760.003,776.003,776.00473,678
Sep 08, 20173,784.003,784.003,707.003,768.003,768.00976,347
Sep 07, 20173,749.003,791.003,721.003,791.003,791.00335,565
Sep 06, 20173,762.003,763.003,725.003,740.003,740.00353,177
Sep 05, 20173,733.003,822.003,733.003,773.003,773.00448,110
Sep 04, 20173,739.003,767.003,684.683,738.003,738.00316,836
Sep 01, 20173,771.003,781.003,724.003,758.003,758.00530,454
Aug 31, 20173,665.003,763.003,665.003,758.003,758.00720,551
Aug 30, 20173,670.003,688.003,662.003,662.003,662.00394,554
Aug 29, 20173,677.003,679.003,648.003,656.003,656.00594,291
Aug 25, 20173,707.003,782.163,677.003,677.003,677.00332,748
Aug 24, 20173,810.003,810.933,702.003,702.003,702.00615,368
Aug 23, 20173,859.003,859.003,798.003,801.003,801.00363,112
Aug 22, 20173,838.003,896.003,829.003,851.003,851.00391,180
Aug 21, 20173,779.003,800.003,754.003,793.003,793.00540,918
Aug 18, 20173,827.003,832.003,781.003,793.003,793.00394,879
Aug 17, 20173,852.003,858.003,829.003,839.003,839.001,844,646
Aug 16, 20173,861.003,898.003,855.003,855.003,855.00445,009
Aug 15, 20173,863.003,879.253,836.003,856.003,856.00317,007
Aug 14, 20173,840.003,875.003,837.003,852.003,852.00399,527
Aug 11, 20173,804.003,830.153,760.003,829.003,829.00732,073
Aug 10, 20173,818.003,835.003,781.003,814.003,814.00771,731
Aug 09, 20173,851.003,853.003,799.003,824.003,824.00412,112
Aug 08, 20173,906.003,906.003,867.113,869.003,869.00253,978
Aug 07, 20173,903.003,928.003,895.003,904.003,904.00443,974
Aug 04, 20173,867.003,912.003,840.003,898.003,898.00393,044
Aug 03, 20173,854.003,876.003,842.003,866.003,866.00311,185
Aug 02, 20173,857.003,876.003,829.003,850.003,850.00345,598
Aug 01, 20173,857.003,883.003,840.003,854.003,854.00474,795
Jul 31, 20173,847.003,894.003,844.003,848.003,848.00465,950
Jul 28, 20173,879.003,888.003,840.003,854.003,854.00350,362
Jul 27, 20173,902.003,925.003,893.003,904.003,904.00261,535
Jul 26, 20173,868.003,917.003,862.713,903.003,903.00299,827
Jul 25, 20173,906.003,914.003,820.003,865.003,865.00694,155
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...