UK markets open in 6 hours 36 minutes

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,128.00+26.00 (+0.84%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.003,128.003,128.00739,590
22 Apr 20243,105.003,124.003,095.453,102.003,102.00630,291
19 Apr 20243,055.003,090.003,031.003,059.003,059.00635,127
18 Apr 20243,105.003,124.003,084.883,085.003,085.001,630,199
17 Apr 20243,083.003,121.003,076.003,077.003,077.001,534,822
16 Apr 20243,122.003,162.003,087.003,098.003,098.00690,271
15 Apr 20243,152.003,217.003,152.003,176.003,176.00445,634
12 Apr 20243,215.003,252.003,175.003,175.003,175.001,045,116
11 Apr 20243,220.003,220.003,101.003,190.003,190.001,342,004
10 Apr 20243,234.003,295.003,223.003,251.003,251.001,332,722
09 Apr 20243,237.003,243.003,188.003,214.003,214.00872,591
08 Apr 20243,196.003,251.003,191.003,251.003,251.001,055,678
05 Apr 20243,191.003,210.003,159.003,198.003,198.001,188,779
04 Apr 20243,250.003,269.003,216.003,227.003,227.00755,164
03 Apr 20243,286.003,313.003,247.003,277.003,277.00478,047
02 Apr 20243,314.003,344.003,293.003,302.003,302.00828,505
28 Mar 20243,292.003,357.003,277.003,314.003,314.00652,166
27 Mar 20243,280.003,303.803,256.003,283.003,283.00795,511
26 Mar 20243,277.003,289.753,263.003,286.003,286.00427,476
25 Mar 20243,298.003,299.003,262.003,282.003,282.00248,362
22 Mar 20243,265.003,298.003,257.003,292.003,292.00390,834
21 Mar 20243,256.003,321.003,242.243,268.003,268.003,103,061
20 Mar 20243,193.003,200.003,159.003,193.003,193.001,605,342
19 Mar 20243,204.003,221.003,187.603,195.003,195.00828,319
18 Mar 20243,216.003,239.003,200.003,217.003,217.00338,612
15 Mar 20243,216.003,238.003,202.003,212.003,212.001,628,098
14 Mar 20243,294.003,295.003,204.003,216.003,216.00898,199
13 Mar 20243,308.003,336.003,286.003,296.003,296.002,053,733
12 Mar 20243,297.003,306.003,270.003,302.003,302.00437,679
11 Mar 20243,219.003,282.003,218.003,274.003,274.00631,584
08 Mar 20243,224.003,234.003,189.003,226.003,226.001,544,862
07 Mar 20243,210.003,269.003,210.003,224.003,224.002,857,949
06 Mar 20243,175.003,217.003,169.003,204.003,204.001,313,090
05 Mar 20243,139.003,176.003,115.003,172.003,172.00828,177
04 Mar 20243,230.003,241.003,150.003,152.003,152.00949,931
01 Mar 20243,321.003,343.003,238.003,238.003,238.001,687,768
29 Feb 20243,450.003,457.003,227.003,303.003,303.003,650,451
28 Feb 20243,481.003,493.003,454.003,461.003,461.001,228,134
27 Feb 20243,490.003,498.003,457.003,464.003,464.001,585,196
26 Feb 20243,517.003,533.003,492.003,492.003,492.00950,070
23 Feb 20243,537.003,548.003,475.003,509.003,509.001,085,521
22 Feb 20243,594.003,614.003,477.003,542.003,542.001,252,094
21 Feb 20243,545.003,592.003,545.003,575.003,575.002,698,919
20 Feb 20243,502.003,561.003,502.003,550.003,550.00467,648
19 Feb 20243,473.003,514.003,473.003,514.003,514.002,050,089
16 Feb 20243,489.003,512.423,467.003,482.003,482.001,335,221
15 Feb 20243,463.003,494.003,445.003,483.003,483.001,217,476
14 Feb 20243,460.003,480.003,444.003,445.003,445.00985,948
13 Feb 20243,488.003,507.003,428.003,446.003,446.00907,832
12 Feb 20243,503.003,523.003,477.003,507.003,507.00378,137
09 Feb 20243,472.003,502.003,472.003,482.003,482.001,461,082
08 Feb 20243,528.003,545.003,467.003,467.003,467.001,336,947
07 Feb 20243,540.003,557.003,521.003,539.003,539.00539,881
06 Feb 20243,530.003,559.003,516.243,543.003,543.00453,508
05 Feb 20243,532.003,537.503,513.003,520.003,520.00743,902
02 Feb 20243,578.003,609.003,512.003,515.003,515.001,372,215
01 Feb 20243,567.003,589.003,541.003,541.003,541.00967,214
31 Jan 20243,635.003,643.003,586.003,596.003,596.00577,516
30 Jan 20243,642.003,654.003,627.003,638.003,638.00872,244
29 Jan 20243,655.003,664.683,614.003,620.003,620.00933,904
26 Jan 20243,620.003,647.003,590.003,646.003,646.00730,535
25 Jan 20243,607.003,626.003,589.003,601.003,601.002,195,412
24 Jan 20243,540.003,609.003,523.003,609.003,609.003,764,634
23 Jan 20243,561.003,562.003,498.003,536.003,536.00685,078
22 Jan 20243,575.003,600.003,556.003,556.003,556.00675,044
19 Jan 20243,654.003,680.003,542.003,548.003,548.001,605,073
18 Jan 20243,624.003,650.003,600.003,635.003,635.00550,545
17 Jan 20243,638.003,641.593,562.473,606.003,606.001,011,727
16 Jan 20243,652.003,680.003,620.003,676.003,676.00543,433
15 Jan 20243,672.323,682.473,652.003,673.003,673.00685,357
12 Jan 20243,666.003,714.003,649.983,661.003,661.00772,737
11 Jan 20243,606.003,686.003,602.003,632.003,632.003,427,441
10 Jan 20243,551.003,556.003,531.003,550.003,550.001,540,598
09 Jan 20243,592.003,594.003,548.003,548.003,548.001,245,206
08 Jan 20243,575.003,589.003,537.003,589.003,589.00472,353
05 Jan 20243,555.003,585.003,535.003,559.003,559.00595,880
04 Jan 20243,568.003,585.003,545.003,581.003,581.00649,436
03 Jan 20243,600.003,645.003,557.003,573.003,573.00884,712
02 Jan 20243,654.003,676.003,615.003,615.003,615.00886,771
29 Dec 20233,625.003,656.003,619.203,656.003,656.00164,073
28 Dec 20233,626.003,648.003,620.003,620.003,620.00502,719
27 Dec 20233,636.003,666.003,612.003,627.003,627.00444,509
22 Dec 20233,627.003,642.653,602.003,634.003,634.00379,257
21 Dec 20233,617.003,660.003,601.003,633.003,633.00697,265
20 Dec 20233,647.003,680.003,593.003,638.003,638.001,444,763
19 Dec 20233,541.003,613.003,513.003,601.003,601.00610,199
18 Dec 20233,461.003,545.003,440.003,535.003,535.001,000,755
15 Dec 20233,493.003,498.293,462.003,481.003,481.001,807,398
14 Dec 20233,419.003,494.003,403.003,494.003,494.002,307,312
13 Dec 20233,371.003,392.003,347.003,356.003,356.00786,075
12 Dec 20233,368.003,406.003,356.003,369.003,369.00679,378
11 Dec 20233,343.003,371.003,331.003,354.003,354.00653,420
08 Dec 20233,296.003,367.473,296.003,343.003,343.00726,702
07 Dec 20233,258.003,304.003,235.003,291.003,291.00981,420
06 Dec 20233,244.003,299.003,220.003,281.003,281.00842,804
05 Dec 20233,161.003,240.003,158.003,240.003,240.00657,573
04 Dec 20233,182.003,206.003,147.663,180.003,180.00827,746
01 Dec 20233,101.003,194.003,082.003,182.003,182.00861,823
30 Nov 20233,121.003,166.003,080.723,091.003,091.002,509,148
29 Nov 20233,175.003,176.003,109.883,110.003,110.00986,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...