UK Markets open in 7 hrs 40 mins

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,392.00+90.00 (+3.91%)
At close: 4:36PM BST
DateOpenHighLowClose*Adj. close**Volume
06 Aug 2020------
05 Aug 2020------
04 Aug 20202,234.002,303.002,158.252,302.002,302.00653,823
03 Aug 20202,176.002,220.002,130.002,220.002,220.00550,895
31 Jul 20202,320.002,320.002,180.002,180.002,180.001,025,070
30 Jul 20202,286.002,318.662,249.672,286.002,286.001,050,317
29 Jul 20202,259.002,293.002,215.002,273.002,273.00511,989
28 Jul 20202,230.002,303.002,230.002,255.002,255.00860,120
27 Jul 20202,290.002,300.002,220.002,227.002,227.00991,838
24 Jul 20202,258.002,314.002,222.002,290.002,290.001,108,822
23 Jul 20202,291.002,323.002,254.002,265.002,265.00901,041
22 Jul 20202,353.002,366.002,267.002,267.002,267.001,549,151
21 Jul 20202,320.002,377.002,297.002,365.002,365.00554,152
20 Jul 2020------
17 Jul 20202,347.002,347.002,268.452,314.002,314.00483,668
16 Jul 20202,410.002,428.132,334.002,344.002,344.001,084,462
15 Jul 20202,273.002,430.002,265.002,412.002,412.00885,686
14 Jul 20202,287.002,309.002,225.002,246.002,246.00480,574
13 Jul 20202,312.002,364.002,286.742,319.002,319.001,202,599
10 Jul 20202,150.002,271.002,143.002,268.002,268.001,000,583
09 Jul 20202,294.002,294.002,164.002,164.002,164.00691,397
08 Jul 20202,256.002,362.002,240.622,262.002,262.001,028,043
07 Jul 20202,401.002,443.032,274.002,305.002,305.001,446,947
06 Jul 20202,430.002,479.002,409.002,440.002,440.001,166,722
03 Jul 20202,350.002,399.002,350.002,387.002,387.00798,560
02 Jul 202022.7323.8822.6323.4923.491,189,236
01 Jul 20202,244.002,288.002,170.002,253.002,253.001,484,201
30 Jun 202022.2722.4321.6022.2222.221,452,936
29 Jun 20202,179.002,260.002,161.002,230.002,230.00838,580
26 Jun 20202,188.002,234.302,152.232,195.002,195.001,353,732
25 Jun 20202,150.002,229.002,117.002,140.002,140.001,384,126
24 Jun 20202,366.002,422.322,204.002,204.002,204.00982,199
23 Jun 20202,376.002,460.002,355.002,372.002,372.00721,315
22 Jun 20202,351.002,424.002,328.002,354.002,354.001,285,711
19 Jun 20202,455.002,475.002,365.002,365.002,365.002,224,196
18 Jun 20202,350.002,445.002,323.002,433.002,433.00780,916
17 Jun 20202,351.002,425.002,304.002,363.002,363.00901,927
16 Jun 20202,388.002,448.002,307.002,359.002,359.001,428,483
15 Jun 20202,298.002,681.172,267.002,313.002,313.002,951,251
12 Jun 20202,267.002,445.002,240.002,364.002,364.001,361,733
11 Jun 20202,441.002,449.002,303.002,303.002,303.001,754,065
10 Jun 20202,649.002,711.002,470.002,501.002,501.001,889,758
09 Jun 20202,801.002,813.002,636.002,653.002,653.001,324,329
08 Jun 20202,757.002,870.002,725.002,774.002,774.001,709,809
05 Jun 20202,548.002,785.002,547.002,747.002,747.001,938,356
04 Jun 20202,609.002,620.002,504.002,525.002,525.003,397,306
03 Jun 20202,489.002,651.002,457.422,651.002,651.003,037,833
02 Jun 20202,543.002,543.002,449.002,473.002,473.001,612,080
01 Jun 20202,560.002,587.002,474.562,501.002,501.001,732,539
29 May 20202,523.002,540.002,460.002,528.002,528.003,657,731
28 May 20202,565.002,671.002,367.002,563.002,563.002,745,907
27 May 20202,451.002,731.002,422.002,555.002,555.002,055,713
26 May 20202,328.002,574.392,311.002,451.002,451.001,437,676
22 May 20202,137.502,232.002,057.442,232.002,232.001,759,999
21 May 20202,225.132,232.002,035.262,114.302,114.303,005,933
20 May 20202,512.072,524.102,399.532,442.492,442.49719,074
19 May 20202,534.412,571.722,449.362,529.262,529.26731,405
18 May 20202,325.652,502.622,303.312,502.622,502.62883,097
15 May 20202,212.242,321.352,196.782,291.282,291.28915,081
14 May 20202,172.722,225.132,086.812,197.642,197.64920,244
13 May 20202,650.002,690.002,549.002,553.002,553.001,016,229
12 May 20202,830.002,830.002,675.002,675.002,675.001,188,226
11 May 20202,898.002,980.002,799.212,838.002,838.00547,140
07 May 20202,784.002,877.892,753.002,858.002,858.00624,672
06 May 20202,823.002,823.002,649.002,793.002,793.001,168,932
05 May 20202,921.002,948.002,817.002,844.002,844.00893,265
04 May 20202,907.002,948.002,767.002,871.002,871.00816,412
01 May 20202,941.002,990.712,885.002,918.002,918.00484,622
30 Apr 20203,153.003,181.982,889.002,980.002,980.001,599,907
29 Apr 20202,976.003,101.002,947.003,084.003,084.001,230,845
28 Apr 20202,797.002,999.002,783.002,950.002,950.001,642,539
27 Apr 20202,716.002,794.002,703.002,783.002,783.00925,766
24 Apr 20202,768.002,781.002,647.002,651.002,651.00381,515
23 Apr 20202,836.002,908.002,777.002,794.002,794.00590,006
22 Apr 20202,721.002,812.002,695.002,812.002,812.00796,431
21 Apr 20202,657.002,743.002,642.002,688.002,688.00778,860
20 Apr 20202,727.002,794.502,669.002,710.002,710.00535,026
17 Apr 20202,637.002,844.002,602.002,700.002,700.001,548,915
16 Apr 20202,659.002,735.002,528.002,576.002,576.001,111,859
15 Apr 20202,766.002,782.802,560.002,632.002,632.00929,037
14 Apr 20202,994.003,009.002,762.002,762.002,762.00972,483
09 Apr 20202,946.003,115.002,901.002,964.002,964.001,866,417
08 Apr 20202,627.002,903.842,585.822,895.002,895.00931,581
07 Apr 20202,645.002,931.002,580.002,654.002,654.001,409,336
06 Apr 20202,531.002,655.002,531.002,569.002,569.001,229,359
03 Apr 20202,690.002,701.002,452.002,471.002,471.00949,585
02 Apr 20202,728.002,809.002,664.002,708.002,708.00895,189
01 Apr 20202,923.002,994.002,721.002,729.002,729.001,074,245
31 Mar 20202,967.003,161.002,791.003,030.003,030.00938,888
30 Mar 20202,956.003,161.002,780.002,968.002,968.00833,079
27 Mar 20203,161.003,161.002,904.002,973.002,973.002,053,945
26 Mar 20202,926.003,258.002,871.003,248.003,248.00934,091
25 Mar 20202,749.003,280.002,694.003,009.003,009.001,117,443
24 Mar 20202,498.002,690.002,396.002,690.002,690.001,411,649
23 Mar 20202,200.002,400.002,200.002,393.002,393.00868,872
20 Mar 20202,240.002,399.962,240.002,341.002,341.001,664,570
19 Mar 20202,097.002,252.001,805.502,105.002,105.001,825,613
18 Mar 20202,298.002,356.002,052.002,123.002,123.001,656,169
17 Mar 20202,566.002,566.002,115.002,329.002,329.001,807,315
16 Mar 20202,322.002,683.002,137.002,479.002,479.002,715,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more