UK markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,033.00+5.00 (+0.17%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20213,055.003,085.003,015.003,033.003,033.00514,962
22 Jul 20213,041.003,118.693,027.003,028.003,028.00736,438
21 Jul 20212,875.003,018.002,875.003,012.003,012.00966,453
20 Jul 20212,858.002,888.202,765.002,839.002,839.00838,258
19 Jul 20212,880.002,885.002,798.802,837.002,837.001,896,060
16 Jul 20212,900.002,999.392,883.002,924.002,924.00814,407
15 Jul 20212,938.002,948.802,874.002,874.002,874.00798,765
14 Jul 20212,962.003,002.002,928.002,936.002,936.00719,829
13 Jul 20213,039.003,045.282,976.002,981.002,981.00542,122
12 Jul 20213,133.003,146.973,032.803,038.003,038.00526,172
09 Jul 20213,100.003,175.003,090.003,136.003,136.00614,350
08 Jul 20213,163.003,171.003,039.003,083.003,083.00809,968
07 Jul 20213,222.003,261.003,183.003,198.003,198.00370,038
06 Jul 20213,240.003,280.233,209.003,222.003,222.00474,273
05 Jul 20213,232.003,259.003,188.613,240.003,240.00448,742
02 Jul 20213,199.003,218.003,170.003,203.003,203.00482,463
01 Jul 20213,164.003,212.603,140.003,190.003,190.00657,416
30 Jun 20213,119.003,157.003,070.003,122.003,122.00738,622
29 Jun 20213,083.003,145.003,080.003,118.003,118.00556,442
28 Jun 20213,171.003,188.003,088.003,097.003,097.00622,041
25 Jun 20213,255.003,256.003,171.003,196.003,196.00486,063
24 Jun 20213,266.003,270.003,214.613,250.003,250.00780,828
23 Jun 20213,261.003,278.003,221.003,250.003,250.00579,120
22 Jun 20213,235.003,285.003,227.203,264.003,264.00434,328
21 Jun 20213,178.003,239.003,144.003,224.003,224.00617,079
18 Jun 20213,346.003,353.883,186.003,202.003,202.001,177,125
17 Jun 20213,299.003,445.003,270.003,353.003,353.00964,721
16 Jun 20213,268.003,308.113,245.003,290.003,290.001,446,040
15 Jun 20213,271.003,304.003,235.003,263.003,263.00358,397
14 Jun 20213,335.003,358.003,247.003,255.003,255.00444,221
11 Jun 20213,286.003,347.003,280.003,315.003,315.00385,830
10 Jun 20213,369.003,445.003,279.003,282.003,282.00357,620
09 Jun 20213,340.003,393.003,311.003,331.003,331.00494,272
08 Jun 20213,241.003,354.003,231.003,340.003,340.00571,724
07 Jun 20213,238.003,257.003,204.003,230.003,230.00296,035
04 Jun 20213,192.003,243.003,170.003,233.003,233.00491,373
03 Jun 20213,249.003,264.003,163.003,194.003,194.00785,434
02 Jun 20213,250.003,266.003,204.003,243.003,243.001,025,862
01 Jun 20213,190.003,285.003,187.003,260.003,260.00542,394
28 May 20213,237.003,242.003,182.003,182.003,182.00351,615
27 May 20213,202.003,282.953,194.003,203.003,203.00819,469
26 May 20213,148.003,203.003,132.003,190.003,190.00404,575
25 May 20213,167.003,183.003,132.003,141.003,141.00465,916
24 May 20213,103.003,155.003,063.003,150.003,150.00312,277
21 May 20213,096.003,142.003,073.003,091.003,091.00996,288
20 May 20213,073.003,086.003,000.003,077.003,077.00593,077
19 May 20213,061.003,084.003,003.593,035.003,035.00760,236
18 May 20213,140.003,140.003,046.393,084.003,084.00857,625
17 May 20213,192.003,205.003,085.003,085.003,085.00468,560
14 May 20213,166.003,187.003,085.003,180.003,180.00629,599
13 May 20213,039.003,067.082,957.003,062.003,062.001,021,680
12 May 20213,056.003,085.003,020.003,057.003,057.00932,260
11 May 20213,139.003,176.553,038.603,051.003,051.001,390,593
10 May 20213,300.003,320.003,176.433,188.003,188.00963,268
07 May 20213,266.003,292.003,236.803,292.003,292.00843,950
06 May 20213,229.003,270.003,217.003,250.003,250.00543,699
05 May 20213,228.003,297.003,208.003,230.003,230.00515,942
04 May 20213,286.003,344.003,198.123,209.003,209.00558,365
30 Apr 20213,275.003,315.513,232.003,244.003,244.00751,336
29 Apr 20213,345.003,365.883,245.623,275.003,275.001,205,913
28 Apr 20213,297.003,361.593,283.003,315.003,315.00802,389
27 Apr 20213,438.003,438.003,249.003,297.003,297.001,563,613
26 Apr 20213,409.003,467.003,371.003,411.003,411.00876,992
23 Apr 20213,412.003,432.003,353.003,403.003,403.00750,804
22 Apr 20213,425.003,461.003,331.003,411.003,411.00773,359
21 Apr 20213,369.003,408.003,334.003,375.003,375.00889,852
20 Apr 20213,552.003,553.003,350.003,350.003,350.001,049,943
19 Apr 20213,536.003,586.583,504.003,519.003,519.00509,579
16 Apr 20213,487.003,551.003,484.133,529.003,529.00435,625
15 Apr 20213,560.003,646.003,510.003,541.003,541.00379,204
14 Apr 20213,464.003,552.003,446.453,545.003,545.001,132,242
13 Apr 20213,448.003,503.003,400.003,453.003,453.00699,878
12 Apr 20213,464.003,510.003,422.003,446.003,446.00461,053
09 Apr 20213,491.003,527.003,460.003,466.003,466.00677,869
08 Apr 20213,520.003,526.003,443.593,468.003,468.00597,604
07 Apr 20213,510.003,540.003,465.003,504.003,504.00391,584
06 Apr 20213,524.003,547.003,462.003,500.003,500.00432,717
01 Apr 20213,441.003,502.003,417.003,490.003,490.00504,906
31 Mar 20213,424.003,496.003,410.003,426.003,426.00784,616
30 Mar 20213,444.003,512.003,423.003,447.003,447.00836,302
29 Mar 20213,450.003,481.003,410.003,417.003,417.00588,019
26 Mar 20213,435.003,481.003,418.003,445.003,445.00863,818
25 Mar 20213,339.003,404.003,312.003,389.003,389.00963,615
24 Mar 20213,210.003,358.003,172.353,348.003,348.001,033,808
23 Mar 20213,300.003,359.003,222.003,247.003,247.001,327,930
22 Mar 20213,287.003,363.003,217.003,329.003,329.001,393,806
19 Mar 20213,381.003,949.013,296.003,312.003,312.001,658,045
18 Mar 20213,463.003,488.003,369.003,423.003,423.00639,095
17 Mar 20213,501.003,506.243,405.003,439.003,439.00627,425
16 Mar 20213,495.003,541.003,459.003,487.003,487.001,249,647
15 Mar 20213,469.003,520.593,450.003,463.003,463.00463,861
12 Mar 20213,415.003,466.253,401.003,461.003,461.00393,910
11 Mar 20213,440.003,459.243,368.003,448.003,448.00867,188
10 Mar 20213,462.003,488.003,427.003,440.003,440.00543,905
09 Mar 20213,556.003,599.693,480.893,497.003,497.00719,897
08 Mar 20213,434.003,565.003,427.003,559.003,559.001,025,018
05 Mar 20213,534.003,540.003,393.003,413.003,413.00761,623
04 Mar 20213,610.003,619.373,512.003,537.003,537.00977,298
03 Mar 20213,467.003,607.003,458.003,595.003,595.00969,715
02 Mar 20213,450.003,475.073,394.003,406.003,406.00523,651
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...