Whitbread PLC (WHF4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2 |
| 24 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 23 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 22 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 19 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 18 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 17 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 16 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 15 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 12 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 11 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 10 Apr 2024 | 37.48 | 38.63 | 37.48 | 38.63 | 38.63 | 2 |
| 09 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 08 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 05 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 04 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 03 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 02 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 28 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 27 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 26 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 25 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 22 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 21 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 20 Mar 2024 | 37.32 | 37.32 | 37.14 | 37.14 | 37.14 | - |
| 19 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 18 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 14 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 13 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 12 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 11 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 08 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 07 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 06 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 05 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 04 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 01 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 29 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 28 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 27 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 26 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 23 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 22 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 20 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 19 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 16 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 15 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 14 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 13 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 12 Feb 2024 | 40.69 | 41.01 | 40.69 | 41.01 | 41.01 | 250 |
| 09 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 07 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 06 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 05 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 02 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 01 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 31 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 30 Jan 2024 | 42.42 | 42.50 | 42.42 | 42.50 | 42.50 | 15 |
| 29 Jan 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 26 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 25 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 24 Jan 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 23 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 22 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 19 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 18 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 17 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 16 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 15 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 12 Jan 2024 | 42.72 | 42.87 | 42.72 | 42.87 | 42.87 | - |
| 11 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 10 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 08 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 05 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 Jan 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 03 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 02 Jan 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 29 Dec 2023 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 28 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 27 Dec 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 22 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 21 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 20 Dec 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 19 Dec 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 18 Dec 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 15 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 14 Dec 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 13 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 Dec 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 11 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 08 Dec 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 07 Dec 2023 | 38.21 | 38.30 | 38.21 | 38.30 | 38.30 | 500 |
| 06 Dec 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 05 Dec 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 04 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 01 Dec 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.