UK markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,604.00-52.00 (-1.96%)
At close: 04:22PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 20222,673.002,664.002,583.002,604.002,604.00503,270
17 May 20222,673.002,713.002,642.002,656.002,656.00498,184
16 May 20222,655.002,680.002,622.002,647.002,647.00509,023
13 May 20222,631.002,684.002,613.002,658.002,658.00763,880
12 May 20222,535.002,600.002,521.002,573.002,573.001,072,581
11 May 20222,564.002,629.002,556.002,606.002,606.001,297,450
10 May 20222,616.002,620.002,529.002,529.002,529.001,692,169
09 May 20222,684.002,697.002,560.002,561.002,561.001,032,514
06 May 20222,740.002,760.002,683.002,704.002,704.00881,308
05 May 20222,906.002,917.002,730.002,755.002,755.001,125,476
04 May 20222,882.002,909.002,826.002,840.002,840.00992,145
03 May 20222,808.002,934.002,808.002,892.002,892.00969,263
29 Apr 20222,911.002,958.002,810.002,817.002,817.001,049,642
28 Apr 20222,890.002,891.002,790.002,875.002,875.003,688,936
27 Apr 20222,782.002,802.002,727.002,757.002,757.001,350,789
26 Apr 20222,810.002,842.002,779.002,780.002,780.001,414,041
25 Apr 20222,781.002,829.002,750.002,790.002,790.00829,082
22 Apr 20222,958.002,994.002,850.002,851.002,851.00612,215
21 Apr 20222,955.003,049.002,931.002,996.002,996.00512,514
20 Apr 20222,932.002,970.002,918.002,962.002,962.00639,414
19 Apr 20222,915.002,939.002,870.002,910.002,910.00495,716
14 Apr 20222,817.002,935.002,802.002,915.002,915.002,652,484
13 Apr 20222,791.002,827.002,735.002,812.002,812.00726,041
12 Apr 20222,808.002,842.002,772.002,808.002,808.001,503,042
11 Apr 20222,826.002,865.002,784.002,849.002,849.00685,886
08 Apr 20222,803.002,897.002,775.002,828.002,828.00890,860
07 Apr 20222,780.002,811.002,754.002,783.002,783.00756,680
06 Apr 20222,871.002,889.002,761.002,768.002,768.00822,117
05 Apr 20222,887.002,914.002,840.002,870.002,870.001,231,981
04 Apr 20222,863.002,899.002,826.002,890.002,890.00466,388
01 Apr 20222,869.002,919.002,855.002,873.002,873.001,269,525
31 Mar 20222,911.002,942.002,845.002,857.002,857.00542,275
30 Mar 20222,938.002,945.002,845.002,879.002,879.001,599,917
29 Mar 20222,824.002,934.002,812.002,934.002,934.00956,506
28 Mar 20222,792.002,841.002,774.002,779.002,779.00290,465
25 Mar 20222,747.002,792.002,718.002,765.002,765.00797,512
24 Mar 20222,681.002,748.002,674.762,742.002,742.001,442,158
23 Mar 20222,800.002,821.002,683.002,689.002,689.001,172,305
22 Mar 20222,791.002,820.002,776.002,795.002,795.00574,259
21 Mar 20222,792.002,809.002,728.002,775.002,775.001,097,833
18 Mar 20222,803.002,822.002,739.002,796.002,796.001,959,777
17 Mar 20222,865.002,866.002,768.002,796.002,796.00606,901
16 Mar 20222,725.002,821.002,708.002,796.002,796.001,138,820
15 Mar 20222,613.002,709.002,588.002,678.002,678.00472,023
14 Mar 20222,703.002,755.002,646.392,648.002,648.00516,238
11 Mar 20222,603.002,740.002,603.002,666.002,666.00808,406
10 Mar 20222,674.002,679.002,566.752,594.002,594.00859,084
09 Mar 20222,533.002,650.002,501.002,650.002,650.00896,910
08 Mar 20222,416.002,511.002,407.002,436.002,436.00998,387
07 Mar 20222,464.002,579.002,384.002,473.002,473.001,171,001
04 Mar 20222,664.002,688.002,552.002,552.002,552.001,035,070
03 Mar 20222,851.002,883.002,675.892,703.002,703.001,841,269
02 Mar 20222,669.002,845.002,619.002,844.002,844.001,193,616
01 Mar 20222,896.002,943.002,701.002,701.002,701.00915,357
28 Feb 20222,878.002,924.002,843.002,924.002,924.001,088,241
25 Feb 20222,904.002,946.152,834.002,946.002,946.001,168,074
24 Feb 20222,878.002,976.002,828.002,834.002,834.001,934,236
23 Feb 20223,089.003,134.003,019.003,026.003,026.001,065,648
22 Feb 20222,988.003,098.002,962.203,077.003,077.00556,814
21 Feb 20223,134.003,153.003,031.003,041.003,041.00430,891
18 Feb 20223,128.003,177.003,106.003,111.003,111.00543,361
17 Feb 20223,192.003,202.003,133.003,143.003,143.001,164,219
16 Feb 20223,222.003,253.003,152.003,192.003,192.00512,790
15 Feb 20223,173.003,247.003,163.003,225.003,225.00669,876
14 Feb 20223,175.003,219.003,109.003,201.003,201.00914,812
11 Feb 20223,182.003,247.003,175.953,243.003,243.001,011,897
10 Feb 20223,159.003,228.003,147.003,222.003,222.00684,956
09 Feb 20223,099.003,174.003,086.423,164.003,164.001,106,854
08 Feb 20223,014.003,071.003,012.003,069.003,069.00427,852
07 Feb 20222,986.003,018.002,968.003,016.003,016.00487,471
04 Feb 20223,025.003,045.002,960.002,968.002,968.00309,700
03 Feb 20223,055.003,092.002,983.003,005.003,005.00488,627
02 Feb 20223,090.003,115.003,054.003,054.003,054.00740,675
01 Feb 20223,046.003,108.003,043.003,083.003,083.00969,669
31 Jan 20223,006.003,028.002,944.603,022.003,022.001,590,533
28 Jan 20222,960.002,987.002,928.002,977.002,977.001,161,090
27 Jan 20222,979.003,010.002,969.002,997.002,997.00783,214
26 Jan 20222,990.003,108.002,983.873,039.003,039.00881,152
25 Jan 20222,977.003,010.002,921.002,969.002,969.00700,495
24 Jan 20223,062.003,097.002,935.002,942.002,942.00799,658
21 Jan 20223,081.003,117.003,030.003,084.003,084.00746,034
20 Jan 20223,078.003,128.003,078.003,124.003,124.00900,946
19 Jan 20223,067.003,124.003,045.003,072.003,072.001,568,607
18 Jan 20223,140.003,155.263,079.003,099.003,099.001,120,202
17 Jan 20223,111.003,188.003,106.063,151.003,151.001,183,854
14 Jan 20223,106.003,167.393,085.003,091.003,091.00741,475
13 Jan 20223,125.003,161.003,105.003,140.003,140.00987,998
12 Jan 20223,210.003,270.003,129.003,142.003,142.002,189,355
11 Jan 20223,178.003,203.003,140.803,199.003,199.00931,905
10 Jan 20223,165.003,224.003,123.003,162.003,162.00439,002
07 Jan 20223,176.003,187.853,126.003,165.003,165.00315,415
06 Jan 20223,094.003,200.403,089.003,169.003,169.00656,643
05 Jan 20223,134.003,193.003,122.003,156.003,156.00470,904
04 Jan 20223,071.003,155.003,053.003,134.003,134.001,122,165
31 Dec 20212,975.003,002.002,975.002,995.002,995.00138,882
30 Dec 20212,962.003,012.812,957.003,012.003,012.00296,345
29 Dec 20213,049.003,080.002,968.002,968.002,968.00478,997
24 Dec 20213,010.003,011.192,969.622,999.002,999.0066,305
23 Dec 20212,959.003,064.002,956.432,963.002,963.00571,568
22 Dec 20212,890.002,950.002,867.002,950.002,950.00666,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...