WTB.L - Whitbread PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20184,212.004,251.004,178.004,248.004,248.00395,556
Apr 25, 20184,340.004,340.004,091.004,177.004,177.002,475,747
Apr 24, 20184,242.004,243.004,157.004,186.004,186.001,043,056
Apr 23, 20184,305.004,333.004,227.004,232.004,232.001,216,480
Apr 20, 20184,196.004,235.004,188.004,235.004,235.00565,702
Apr 19, 20184,157.004,193.004,140.004,186.004,186.00672,829
Apr 18, 20184,178.004,182.004,126.004,150.004,150.00946,212
Apr 17, 20184,229.004,233.004,177.004,200.004,200.001,316,159
Apr 16, 20184,226.004,273.004,156.004,218.004,218.002,618,521
Apr 13, 20183,807.003,937.003,803.003,935.003,935.001,026,670
Apr 12, 20183,738.003,809.003,722.003,809.003,809.002,310,517
Apr 11, 20183,686.003,761.003,682.003,744.003,744.00768,371
Apr 10, 20183,706.003,710.003,670.003,702.003,702.00563,062
Apr 09, 20183,692.003,744.003,676.003,701.003,701.00596,389
Apr 06, 20183,679.003,701.003,657.003,687.003,687.00697,354
Apr 05, 20183,655.003,699.003,640.003,685.003,685.001,049,106
Apr 04, 20183,627.003,638.003,606.003,617.003,617.00711,762
Apr 03, 20183,667.003,673.003,612.003,630.003,630.00795,686
Mar 29, 20183,696.003,734.003,691.003,700.003,700.00864,021
Mar 28, 20183,675.003,713.003,648.003,710.003,710.00567,632
Mar 27, 20183,702.003,719.003,695.003,709.003,709.00471,748
Mar 26, 20183,667.003,710.003,642.003,661.003,661.00468,750
Mar 23, 20183,657.003,686.003,621.003,663.003,663.00614,105
Mar 22, 20183,669.003,708.003,651.003,673.003,673.00581,579
Mar 21, 20183,811.003,811.003,682.003,697.003,697.001,060,764
Mar 20, 20183,826.003,856.003,803.003,811.003,811.00451,094
Mar 19, 20183,790.003,830.003,782.003,822.003,822.00520,570
Mar 16, 20183,834.003,843.003,806.003,811.003,811.00710,465
Mar 15, 20183,835.003,848.003,798.003,830.003,830.00708,717
Mar 14, 20183,861.003,894.003,826.003,826.003,826.00738,178
Mar 13, 20183,938.003,946.003,857.003,876.003,876.00380,730
Mar 12, 20183,940.003,958.003,926.003,948.003,948.001,127,705
Mar 09, 20183,919.003,947.003,919.003,932.003,932.00368,694
Mar 08, 20183,852.003,936.003,852.003,927.003,927.00522,973
Mar 07, 20183,838.003,875.003,829.003,855.003,855.00702,087
Mar 06, 20183,808.003,875.003,808.003,842.003,842.00956,644
Mar 05, 20183,803.003,825.003,784.003,797.003,797.001,537,308
Mar 02, 20183,812.003,841.003,791.003,799.003,799.00402,916
Mar 01, 20183,886.003,891.003,827.003,838.003,838.00473,874
Feb 28, 20183,905.003,933.003,883.003,883.003,883.00995,109
Feb 27, 20183,907.003,941.003,906.003,928.003,928.00751,576
Feb 26, 20183,908.003,954.003,908.003,914.003,914.00390,127
Feb 23, 20183,944.003,963.003,899.003,899.003,899.00384,509
Feb 22, 20183,926.003,958.003,906.003,933.003,933.00883,987
Feb 21, 20183,906.003,946.003,883.003,935.003,935.00374,036
Feb 20, 20183,917.003,960.003,876.003,918.003,918.00512,898
Feb 19, 20183,942.003,964.003,900.003,903.003,903.00471,171
Feb 16, 20183,885.003,979.003,874.003,950.003,950.00706,050
Feb 15, 20183,822.003,884.003,796.003,874.003,874.00494,201
Feb 14, 20183,810.003,835.003,764.003,815.003,815.00589,350
Feb 13, 20183,805.003,838.003,791.003,791.003,791.00633,116
Feb 12, 20183,794.003,826.003,791.003,802.003,802.001,094,628
Feb 09, 20183,760.003,810.003,740.003,761.003,761.00456,720
Feb 08, 20183,767.003,806.003,739.003,766.003,766.00827,828
Feb 07, 20183,767.003,806.003,737.003,795.003,795.001,173,981
Feb 06, 20183,719.003,847.003,676.003,755.003,755.001,457,832
Feb 05, 20183,802.003,849.003,787.003,814.003,814.001,585,939
Feb 02, 20183,851.003,875.003,814.003,814.003,814.00499,419
Feb 01, 20183,890.003,909.003,850.003,862.003,862.00550,382
Jan 31, 20183,910.003,930.003,846.003,881.003,881.00846,146
Jan 30, 20183,907.003,934.003,895.003,901.003,901.00608,168
Jan 29, 20183,923.003,941.003,905.003,915.003,915.001,525,621
Jan 26, 20183,907.003,937.003,881.003,909.003,909.001,328,592
Jan 25, 20183,918.003,950.003,878.003,900.003,900.00891,623
Jan 24, 20183,945.003,948.003,874.003,934.003,934.001,382,769
Jan 23, 20183,997.004,035.003,948.003,948.003,948.001,055,270
Jan 22, 20183,993.004,001.003,945.003,990.003,990.001,293,021
Jan 19, 20184,007.004,010.003,920.004,005.004,005.001,328,507
Jan 18, 20183,850.004,020.003,838.003,988.003,988.001,650,063
Jan 17, 20183,947.003,947.003,841.003,855.003,855.00811,319
Jan 16, 20183,908.003,948.003,881.003,946.003,946.00693,198
Jan 15, 20183,902.003,950.003,869.003,900.003,900.00528,509
Jan 12, 20183,849.003,901.003,849.003,901.003,901.001,018,459
Jan 11, 20183,898.003,900.003,810.003,836.003,836.00954,497
Jan 10, 20183,948.003,948.003,845.003,900.003,900.00658,628
Jan 09, 20183,961.003,983.003,920.003,943.003,943.00680,959
Jan 08, 20183,992.004,001.003,928.003,956.003,956.00496,433
Jan 05, 20183,997.004,008.003,971.003,994.003,994.00444,113
Jan 04, 20184,013.004,050.003,981.004,001.004,001.00722,805
Jan 03, 20183,989.004,017.003,966.003,974.003,974.00553,162
Jan 02, 20184,010.004,012.003,939.003,970.003,970.00558,922
Dec 29, 20173,971.004,009.003,951.004,000.004,000.00124,053
Dec 28, 20173,975.003,995.003,948.003,962.003,962.00190,214
Dec 27, 20173,954.003,987.003,935.003,960.003,960.00320,396
Dec 22, 20173,894.003,948.003,867.003,948.003,948.00227,956
Dec 21, 20173,869.003,900.003,821.003,900.003,900.00399,460
Dec 20, 20173,857.003,889.003,843.003,870.003,870.00361,379
Dec 19, 20173,864.003,887.003,833.003,864.003,864.00849,268
Dec 18, 20173,861.003,905.003,806.003,851.003,851.00733,188
Dec 15, 20173,837.003,864.003,808.003,864.003,864.001,019,318
Dec 14, 20173,894.003,894.003,823.003,830.003,830.001,152,990
Dec 13, 20173,850.003,916.003,847.003,864.833,864.83794,570
Dec 12, 20173,882.003,901.003,848.003,859.003,859.00957,720
Dec 11, 20173,914.003,966.003,878.003,888.003,888.00721,136
Dec 08, 20173,919.004,020.003,919.003,994.003,994.00633,290
Dec 07, 20173,981.004,055.003,880.003,928.003,928.002,369,972
Dec 06, 20173,710.003,999.003,645.003,990.003,990.001,873,441
Dec 05, 20173,622.003,730.003,614.003,710.003,710.00833,797
Dec 04, 20173,570.003,626.003,557.003,611.003,611.00530,669
Dec 01, 20173,571.003,600.003,542.003,553.003,553.00463,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...