UK markets close in 4 hours 45 minutes

Whitbread PLC (WHF4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
38.26+0.04 (+0.10%)
As of 08:22AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202438.2638.2638.2638.2638.26250
27 Mar 202438.2238.2238.2238.2238.22-
26 Mar 202438.2738.2738.2738.2738.27-
25 Mar 202438.3138.3138.3138.3138.31-
22 Mar 202438.0538.0538.0538.0538.05-
21 Mar 202437.2937.2937.2937.2937.29-
20 Mar 202437.3237.3237.1437.1437.14-
19 Mar 202437.5737.5737.5737.5737.57-
18 Mar 202437.5037.5037.5037.5037.50-
15 Mar 202437.6037.6037.6037.6037.60-
14 Mar 202438.4938.4938.4938.4938.49-
13 Mar 202438.6038.6038.6038.6038.60-
12 Mar 202438.3038.3038.3038.3038.30-
11 Mar 202437.8437.8437.8437.8437.84-
08 Mar 202437.6637.6637.6637.6637.66-
07 Mar 202437.3937.3937.3937.3937.39-
06 Mar 202437.1637.1637.1637.1637.16-
05 Mar 202436.7836.7836.7836.7836.78-
04 Mar 202437.7537.7537.7537.7537.75-
01 Mar 202438.5338.5338.5338.5338.53-
29 Feb 202440.4040.4040.4040.4040.40-
28 Feb 202440.4440.4440.4440.4440.44-
27 Feb 202440.7540.7540.7540.7540.75-
26 Feb 202440.6240.6240.6240.6240.62-
23 Feb 202441.1141.1141.1141.1141.11-
22 Feb 202441.1441.1441.1441.1441.14-
21 Feb 202441.3941.3941.3941.3941.39-
20 Feb 202441.0041.0041.0041.0041.00-
19 Feb 202440.6940.6940.6940.6940.69-
16 Feb 202440.6640.6640.6640.6640.66-
15 Feb 202440.2840.2840.2840.2840.28-
14 Feb 202440.6240.6240.6240.6240.62-
13 Feb 202441.0341.0341.0341.0341.03-
12 Feb 202440.6941.0140.6941.0141.01250
09 Feb 202440.5540.5540.5540.5540.55-
08 Feb 202441.3941.3941.3941.3941.39-
07 Feb 202441.4341.4341.4341.4341.43-
06 Feb 202441.0341.0341.0341.0341.03-
05 Feb 202441.0741.0741.0741.0741.07-
02 Feb 202441.4441.4441.4441.4441.44-
01 Feb 202442.1142.1142.1142.1142.11-
31 Jan 202442.5542.5542.5542.5542.55-
30 Jan 202442.4242.5042.4242.5042.5015
29 Jan 202442.4442.4442.4442.4442.44-
26 Jan 202442.1542.1542.1542.1542.15-
25 Jan 202441.9741.9741.9741.9741.97-
24 Jan 202441.4341.4341.4341.4341.43-
23 Jan 202441.4741.4741.4741.4741.47-
22 Jan 202441.3041.3041.3041.3041.30-
19 Jan 202442.3542.3542.3542.3542.35-
18 Jan 202441.9341.9341.9341.9341.93-
17 Jan 202442.6142.6142.6142.6142.61-
16 Jan 202442.3542.3542.3542.3542.35-
15 Jan 202442.8742.8742.8742.8742.87-
12 Jan 202442.7242.8742.7242.8742.87-
11 Jan 202441.2041.2041.2041.2041.20-
10 Jan 202441.1441.1441.1441.1441.14-
09 Jan 202441.6741.6741.6741.6741.67-
08 Jan 202441.2841.2841.2841.2841.28-
05 Jan 202441.1441.1441.1441.1441.14-
04 Jan 202441.3741.3741.3741.3741.37-
03 Jan 202441.6441.6441.6441.6441.64-
02 Jan 202442.3642.3642.3642.3642.36-
29 Dec 202341.6941.6941.6941.6941.69-
28 Dec 202341.8641.8641.8641.8641.86-
27 Dec 202341.8241.8241.8241.8241.82-
22 Dec 202341.8641.8641.8641.8641.86-
21 Dec 202341.9441.9441.9441.9441.94-
20 Dec 202341.7241.7241.7241.7241.72-
19 Dec 202340.8940.8940.8940.8940.89-
18 Dec 202340.3940.3940.3940.3940.39-
15 Dec 202340.5340.5340.5340.5340.53-
14 Dec 202338.8638.8638.8638.8638.86-
13 Dec 202339.1839.1839.1839.1839.18-
12 Dec 202339.0839.0839.0839.0839.08-
11 Dec 202338.8738.8738.8738.8738.87-
08 Dec 202338.3438.3438.3438.3438.34-
07 Dec 202338.2138.3038.2138.3038.30500
06 Dec 202337.7737.7737.7737.7737.77-
05 Dec 202337.0337.0337.0337.0337.03-
04 Dec 202337.0537.0537.0537.0537.05-
01 Dec 202335.7635.7635.7635.7635.76-
30 Nov 202335.9435.9435.9435.9435.94-
29 Nov 202336.6636.6636.6636.6636.66-
28 Nov 202336.9136.9136.9136.9136.91-
27 Nov 202337.0037.0037.0037.0037.00-
24 Nov 202336.7736.7736.7736.7736.77-
23 Nov 202338.2938.2938.2938.2938.29-
22 Nov 202338.3038.3038.3038.3038.30-
21 Nov 202338.1438.1438.1438.1438.14-
20 Nov 202338.1438.1438.1438.1438.14-
17 Nov 202337.4937.4937.4937.4937.49-
16 Nov 202338.7038.7038.7038.7038.70-
15 Nov 202338.1338.1338.1338.1338.13-
14 Nov 202337.5737.5737.5737.5737.57-
13 Nov 202337.3137.3137.3137.3137.31-
10 Nov 202337.6837.6837.6837.6837.68-
09 Nov 202337.7637.7637.7637.7637.76-
08 Nov 202337.7837.7837.7837.7837.78-
07 Nov 202337.8737.8737.8737.8737.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...