Yahoo

Mail

UK markets open in 6 hours 55 minutes

NIKKEI 225
39,069.68
+282.30(+0.73%)
HANG SENG
19,636.22
+82.61(+0.42%)
CRUDE OIL
79.65
-0.15(-0.19%)
GOLD FUTURES
2,430.40
-8.10(-0.33%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
56,170.29
+4,047.21(+7.76%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

Whitbread PLC (WHF4.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

36.38

-0.28

(-0.76%)

At close: 07:55PM CEST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	36.70	36.70	36.30	36.38	36.38	221
17 May 2024	36.30	36.66	36.27	36.66	36.66	-
16 May 2024	36.20	36.35	35.94	36.35	36.35	-
15 May 2024	36.30	36.30	35.64	36.15	36.15	-
14 May 2024	35.93	36.26	35.87	36.16	36.16	-
13 May 2024	35.75	36.04	35.75	35.94	35.94	221
10 May 2024	35.43	35.95	35.43	35.66	35.66	-
09 May 2024	35.23	35.42	35.23	35.35	35.35	-
08 May 2024	34.91	35.25	34.80	35.25	35.25	-
07 May 2024	35.38	35.38	34.93	34.96	34.96	-
06 May 2024	35.05	35.40	35.05	35.33	35.33	-
03 May 2024	35.24	35.24	34.89	35.04	35.04	-
02 May 2024	35.79	35.79	35.05	35.16	35.16	-
30 Apr 2024	35.82	37.19	35.30	37.19	37.19	-
29 Apr 2024	35.60	35.85	35.50	35.50	35.50	-
26 Apr 2024	35.15	35.47	35.15	35.47	35.47	-
25 Apr 2024	36.03	36.03	35.08	35.08	35.08	-
24 Apr 2024	36.63	36.63	36.05	36.05	36.05	-
23 Apr 2024	36.06	36.41	36.03	36.36	36.36	-
22 Apr 2024	35.78	35.92	35.78	35.90	35.90	-
19 Apr 2024	35.58	35.88	35.44	35.60	35.60	-
18 Apr 2024	35.75	36.21	35.75	35.94	35.94	-
17 Apr 2024	36.08	36.24	35.90	35.90	35.90	-
16 Apr 2024	36.60	36.60	36.14	36.27	36.27	-
15 Apr 2024	37.25	37.31	36.96	36.96	36.96	-
12 Apr 2024	37.39	37.66	37.03	37.03	37.03	-
11 Apr 2024	37.75	37.75	36.59	37.18	37.18	-
10 Apr 2024	37.97	38.21	37.81	37.81	37.81	-
09 Apr 2024	37.55	37.72	37.53	37.72	37.72	-
08 Apr 2024	37.27	37.65	37.21	37.65	37.65	-
05 Apr 2024	37.19	37.35	36.87	37.35	37.35	-
04 Apr 2024	38.14	38.14	37.62	37.62	37.62	-
03 Apr 2024	38.46	38.46	37.93	38.13	38.13	-
02 Apr 2024	38.70	38.70	38.35	38.49	38.49	-
28 Mar 2024	38.17	38.92	38.11	38.76	38.76	-
27 Mar 2024	37.98	38.21	37.95	38.08	38.08	-
26 Mar 2024	38.22	38.22	37.98	38.08	38.08	-
25 Mar 2024	38.32	38.32	38.02	38.21	38.21	-
22 Mar 2024	37.91	38.30	37.91	38.30	38.30	-
21 Mar 2024	37.66	38.33	37.66	38.10	38.10	-
20 Mar 2024	37.15	37.26	36.93	37.26	37.26	-
19 Mar 2024	37.45	37.53	37.23	37.33	37.33	-
18 Mar 2024	37.59	37.68	37.32	37.44	37.44	-
15 Mar 2024	37.54	37.77	37.47	37.50	37.50	-
14 Mar 2024	38.54	38.54	37.45	37.55	37.55	-
13 Mar 2024	38.80	38.86	38.52	38.56	38.56	-
12 Mar 2024	38.43	38.71	38.43	38.71	38.71	-
11 Mar 2024	37.52	38.39	37.52	38.24	38.24	-
08 Mar 2024	38.09	38.09	37.49	37.57	37.57	-
07 Mar 2024	37.10	38.01	37.10	38.01	38.01	-
06 Mar 2024	36.82	37.43	36.82	37.23	37.23	-
05 Mar 2024	36.65	36.93	36.49	36.93	36.93	-
04 Mar 2024	37.99	37.99	36.73	36.73	36.73	-
01 Mar 2024	38.58	38.59	37.88	37.88	37.88	-
29 Feb 2024	40.43	40.43	37.63	38.43	38.43	-
28 Feb 2024	40.36	40.46	40.28	40.32	40.32	-
27 Feb 2024	40.78	40.78	40.33	40.33	40.33	-
26 Feb 2024	40.60	41.15	40.60	40.79	40.79	-
23 Feb 2024	41.41	41.41	40.69	40.69	40.69	-
22 Feb 2024	42.00	42.00	40.99	41.27	41.27	-
21 Feb 2024	41.37	41.66	41.34	41.66	41.66	-
20 Feb 2024	40.85	41.36	40.85	41.36	41.36	-
19 Feb 2024	40.49	40.96	40.49	40.92	40.92	-
16 Feb 2024	40.85	40.85	40.52	40.52	40.52	-
15 Feb 2024	40.48	40.76	40.37	40.76	40.76	-
14 Feb 2024	40.04	40.61	40.04	40.24	40.24	-
13 Feb 2024	40.91	40.91	40.13	40.13	40.13	-
12 Feb 2024	40.76	41.04	40.59	40.98	40.98	-
09 Feb 2024	40.75	40.79	40.67	40.67	40.67	-
08 Feb 2024	41.45	41.45	40.79	40.79	40.79	-
07 Feb 2024	41.22	41.44	41.22	41.37	41.37	-
06 Feb 2024	41.26	41.33	41.12	41.25	41.25	-
05 Feb 2024	41.02	41.18	41.01	41.01	41.01	-
02 Feb 2024	41.92	42.05	40.99	40.99	40.99	-
01 Feb 2024	41.84	41.88	41.62	41.68	41.68	-
31 Jan 2024	42.59	42.59	42.06	42.06	42.06	-
30 Jan 2024	42.49	42.68	42.42	42.42	42.42	-
29 Jan 2024	42.58	42.64	42.33	42.33	42.33	-
26 Jan 2024	42.35	42.57	42.05	42.54	42.54	-
25 Jan 2024	41.81	42.33	41.81	42.17	42.17	-
24 Jan 2024	41.65	41.90	41.41	41.76	41.76	-
23 Jan 2024	41.67	41.67	41.04	41.19	41.19	-
22 Jan 2024	41.57	41.61	41.42	41.42	41.42	-
19 Jan 2024	42.75	42.75	41.23	41.40	41.40	-
18 Jan 2024	41.92	42.60	41.92	42.60	42.60	-
17 Jan 2024	42.07	42.07	41.70	41.70	41.70	-
16 Jan 2024	42.18	42.50	42.05	42.45	42.45	-
15 Jan 2024	42.70	42.70	42.43	42.43	42.43	-
12 Jan 2024	42.47	42.82	42.47	42.49	42.49	-
11 Jan 2024	41.20	42.43	41.20	42.17	42.17	-
10 Jan 2024	41.18	41.18	40.99	41.06	41.06	-
09 Jan 2024	41.58	41.58	41.21	41.32	41.32	-
08 Jan 2024	41.36	41.43	41.09	41.43	41.43	-
05 Jan 2024	41.00	41.40	41.00	41.40	41.40	-
04 Jan 2024	41.24	41.37	41.07	41.20	41.20	-
03 Jan 2024	41.51	41.81	41.21	41.28	41.28	-
02 Jan 2024	42.09	42.22	41.61	41.61	41.61	-
29 Dec 2023	41.83	41.89	41.72	41.87	41.87	-
28 Dec 2023	41.86	41.86	41.54	41.59	41.59	-
27 Dec 2023	41.82	41.82	41.44	41.70	41.70	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,069.68+282.30(+0.73%)

HANG SENG19,636.22+82.61(+0.42%)

CRUDE OIL79.65-0.15(-0.19%)

GOLD FUTURES2,430.40-8.10(-0.33%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP56,170.29+4,047.21(+7.76%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

Whitbread PLC (WHF4.DU)

NIKKEI 225
39,069.68
+282.30(+0.73%)

HANG SENG
19,636.22
+82.61(+0.42%)

CRUDE OIL
79.65
-0.15(-0.19%)

GOLD FUTURES
2,430.40
-8.10(-0.33%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
56,170.29
+4,047.21(+7.76%)