UK markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,896.00+35.00 (+1.22%)
At close: 05:06PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,854.002,896.002,846.002,896.002,896.00388,811
25 Jul 20242,828.002,861.002,797.312,861.002,861.001,138,792
24 Jul 20242,848.002,884.002,829.002,849.002,849.00562,776
23 Jul 20242,856.002,892.002,846.002,869.002,869.00490,178
22 Jul 20242,897.002,898.002,851.002,856.002,856.00811,298
19 Jul 20242,906.002,945.002,865.002,897.002,897.00675,510
18 Jul 20242,946.002,950.002,914.462,927.002,927.00433,821
17 Jul 20242,922.002,938.002,898.002,927.002,927.002,568,853
16 Jul 20242,944.002,944.002,899.542,914.002,914.00789,480
15 Jul 20242,912.002,937.002,903.002,937.002,937.00482,188
12 Jul 20242,955.002,955.002,907.002,933.002,933.00639,440
11 Jul 20242,929.002,940.002,901.002,931.002,931.00557,950
10 Jul 20242,930.002,947.002,894.002,924.002,924.003,009,488
09 Jul 20242,928.002,950.002,892.002,915.002,915.004,044,249
08 Jul 20242,935.002,984.002,927.002,934.002,934.00565,115
05 Jul 20243,023.003,045.002,936.002,936.002,936.00805,753
04 Jul 20242,967.003,011.002,938.003,011.003,011.00582,459
03 Jul 20242,945.002,981.002,935.002,956.002,956.00793,616
02 Jul 20242,934.002,946.002,880.002,930.002,930.00980,106
01 Jul 20242,995.003,010.002,956.002,956.002,956.00887,766
28 Jun 20242,966.002,996.002,961.002,975.002,975.001,105,451
27 Jun 20242,998.003,027.002,962.002,962.002,962.00826,773
26 Jun 20242,981.002,992.002,962.002,984.002,984.001,520,723
25 Jun 20242,966.002,983.002,944.662,977.002,977.001,378,757
24 Jun 20242,953.002,990.002,932.002,961.002,961.00442,253
21 Jun 20242,954.002,968.002,926.002,951.002,951.002,382,170
20 Jun 20242,936.002,957.002,907.002,956.002,956.00947,656
19 Jun 20242,946.002,978.002,895.462,940.002,940.00559,976
18 Jun 20242,985.003,048.002,955.002,955.002,955.001,511,793
17 Jun 20242,927.002,950.002,882.002,903.002,903.00795,413
14 Jun 20242,932.002,952.002,905.002,912.002,912.001,062,153
13 Jun 20242,997.003,007.002,937.002,937.002,937.00811,477
12 Jun 20242,981.003,007.002,957.003,004.003,004.00634,418
11 Jun 20243,010.003,016.002,969.002,982.002,982.001,098,361
10 Jun 20242,988.003,028.002,972.612,997.002,997.00598,024
07 Jun 20242,984.003,024.002,966.003,024.003,024.00829,694
06 Jun 20242,975.002,993.002,957.002,993.002,993.00577,521
05 Jun 20243,000.003,003.002,968.002,984.002,984.00729,840
04 Jun 20242,942.003,003.002,942.002,992.002,992.00864,181
03 Jun 20242,990.002,997.562,939.002,954.002,954.00740,514
31 May 20242,917.003,007.002,915.002,953.002,953.003,402,372
30 May 20242,854.002,912.002,854.002,909.002,909.001,009,900
29 May 20242,897.002,897.002,848.002,855.002,855.003,486,019
28 May 20242,946.002,965.002,900.002,909.002,909.001,762,067
24 May 20242,935.002,974.002,914.002,925.002,925.001,518,190
23 May 20242,985.003,070.002,956.002,956.002,956.00796,334
23 May 202462.9 Dividend
22 May 20243,065.003,109.003,037.003,051.002,988.10960,186
21 May 20243,115.003,149.003,087.003,090.003,026.30841,488
20 May 20243,137.003,149.593,114.003,131.003,066.451,181,292
17 May 20243,107.003,147.003,087.003,145.003,080.16600,094
16 May 20243,116.003,137.003,093.003,119.003,054.70453,779
15 May 20243,110.003,133.003,064.003,112.003,047.84674,605
14 May 20243,103.003,138.003,084.003,114.003,049.80605,038
13 May 20243,071.003,107.003,064.003,107.003,042.95931,476
10 May 20243,063.003,107.003,059.003,069.003,005.73645,016
09 May 20243,049.003,075.063,033.003,063.002,999.85666,154
08 May 20243,001.003,043.002,998.003,027.002,964.591,334,602
07 May 20243,037.003,066.822,996.002,996.002,934.23824,923
03 May 20243,020.003,040.002,982.003,007.002,945.011,456,871
02 May 20243,074.003,095.002,992.003,001.002,939.131,381,672
01 May 20243,151.003,204.003,090.003,099.003,035.111,066,787
30 Apr 20243,100.003,211.612,995.003,167.003,101.711,626,635
29 Apr 20243,050.003,084.003,030.803,047.002,984.18677,232
26 Apr 20243,046.003,065.003,021.003,043.002,980.26799,216
25 Apr 20243,094.003,098.802,996.003,028.002,965.571,509,925
24 Apr 20243,132.003,169.003,108.003,112.003,047.84909,569
23 Apr 20243,119.003,141.003,106.003,128.003,063.511,158,055
22 Apr 20243,105.003,124.003,095.453,102.003,038.05630,291
19 Apr 20243,055.003,090.003,031.003,059.002,995.94635,127
18 Apr 20243,105.003,124.003,084.883,085.003,021.401,630,199
17 Apr 20243,083.003,121.003,076.003,077.003,013.561,534,822
16 Apr 20243,122.003,162.003,087.003,098.003,034.13690,271
15 Apr 20243,152.003,217.003,152.003,176.003,110.52445,634
12 Apr 20243,215.003,252.003,175.003,175.003,109.541,045,116
11 Apr 20243,220.003,220.003,101.003,190.003,124.231,342,004
10 Apr 20243,234.003,295.003,223.003,251.003,183.981,332,722
09 Apr 20243,237.003,243.003,188.003,214.003,147.74872,591
08 Apr 20243,196.003,251.003,191.003,251.003,183.981,055,678
05 Apr 20243,191.003,210.003,159.003,198.003,132.071,188,779
04 Apr 20243,250.003,269.003,216.003,227.003,160.47755,164
03 Apr 20243,286.003,313.003,247.003,277.003,209.44478,047
02 Apr 20243,314.003,344.003,293.003,302.003,233.93828,505
28 Mar 20243,292.003,357.003,277.003,314.003,245.68652,166
27 Mar 20243,280.003,303.803,256.003,283.003,215.32795,511
26 Mar 20243,277.003,289.753,263.003,286.003,218.26427,476
25 Mar 20243,298.003,299.003,262.003,282.003,214.34248,362
22 Mar 20243,265.003,298.003,257.003,292.003,224.13390,834
21 Mar 20243,256.003,321.003,242.243,268.003,200.633,103,061
20 Mar 20243,193.003,200.003,159.003,193.003,127.171,605,342
19 Mar 20243,204.003,221.003,187.603,195.003,129.13828,319
18 Mar 20243,216.003,239.003,200.003,217.003,150.68338,612
15 Mar 20243,216.003,238.003,202.003,212.003,145.781,628,098
14 Mar 20243,294.003,295.003,204.003,216.003,149.70898,199
13 Mar 20243,308.003,336.003,286.003,296.003,228.052,053,733
12 Mar 20243,297.003,306.003,270.003,302.003,233.93437,679
11 Mar 20243,219.003,282.003,218.003,274.003,206.50631,584
08 Mar 20243,224.003,234.003,189.003,226.003,159.491,544,862
07 Mar 20243,210.003,269.003,210.003,224.003,157.532,857,949
06 Mar 20243,175.003,217.003,169.003,204.003,137.951,313,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...