WTB.L - Whitbread PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20204,516.004,605.004,468.004,481.004,481.00856,700
16 Jan 20204,620.004,671.004,491.424,587.004,587.001,416,614
15 Jan 20204,799.004,846.004,757.004,837.004,837.00574,937
14 Jan 20204,695.004,788.004,678.004,779.004,779.00539,483
13 Jan 20204,690.004,752.004,655.574,710.004,710.00827,070
10 Jan 20204,774.004,774.004,649.004,649.004,649.00618,941
09 Jan 20204,752.004,772.004,687.004,721.004,721.00309,554
08 Jan 20204,790.004,796.004,737.004,737.004,737.00387,095
07 Jan 20204,869.004,869.004,793.004,795.004,795.00257,846
06 Jan 20204,821.004,838.004,800.004,802.004,802.00284,539
03 Jan 20204,876.004,887.004,822.004,865.004,865.00281,014
02 Jan 20204,890.004,926.004,879.004,896.004,896.00153,514
31 Dec 20194,910.004,910.004,834.004,846.004,846.0061,693
30 Dec 20194,861.004,924.004,861.004,879.004,879.00153,507
27 Dec 20194,918.004,958.004,872.004,893.004,893.00185,533
24 Dec 20194,860.004,898.004,837.004,898.004,898.0052,293
23 Dec 20194,836.004,897.004,822.104,860.004,860.00561,327
20 Dec 20194,901.004,911.004,813.004,831.004,831.00683,292
19 Dec 20194,906.004,919.004,869.004,892.004,892.00852,464
18 Dec 20194,958.004,972.984,873.004,873.004,873.00810,284
17 Dec 20195,098.005,124.004,895.004,933.004,933.001,063,812
16 Dec 20195,000.005,194.004,958.005,152.005,152.001,826,526
13 Dec 20194,900.005,090.004,808.004,961.004,961.001,824,292
12 Dec 20194,631.004,654.004,569.004,620.004,620.00480,245
11 Dec 20194,630.004,630.004,529.004,608.004,608.00481,801
10 Dec 20194,634.004,659.004,596.004,618.004,618.00507,470
09 Dec 20194,599.004,638.004,564.004,629.004,629.00525,597
06 Dec 20194,572.004,630.004,512.264,599.004,599.00596,085
05 Dec 20194,477.004,549.004,467.004,507.004,507.00467,693
04 Dec 20194,424.004,510.004,421.004,510.004,510.00368,786
03 Dec 20194,569.004,575.004,378.004,431.004,431.00908,312
02 Dec 20194,577.004,628.004,496.004,567.004,567.00948,005
29 Nov 20194,670.004,734.004,601.004,601.004,601.00496,471
28 Nov 20194,648.004,698.004,589.004,698.004,698.00393,590
27 Nov 20194,613.004,635.004,549.004,632.004,632.00348,884
26 Nov 20194,543.004,602.004,505.504,586.004,586.001,146,923
25 Nov 20194,465.004,569.004,465.004,539.004,539.00531,731
22 Nov 20194,440.004,491.004,411.004,474.004,474.00404,951
21 Nov 20194,363.004,436.004,357.004,414.004,414.00307,401
20 Nov 20194,443.004,443.004,340.004,401.004,401.00411,891
19 Nov 20194,465.004,512.004,424.004,437.004,437.00728,769
18 Nov 20194,413.004,512.004,397.444,470.004,470.001,625,525
15 Nov 20194,267.004,400.004,184.004,386.004,386.00898,449
14 Nov 20194,282.004,282.004,184.004,184.004,184.00353,903
13 Nov 20194,259.004,294.004,214.004,259.004,259.00353,753
12 Nov 20194,321.004,343.004,241.004,300.004,300.00756,539
11 Nov 20194,250.004,358.004,204.004,323.004,323.001,060,440
08 Nov 20194,266.004,298.004,202.004,244.004,244.00621,284
07 Nov 20194,216.004,312.004,200.004,289.004,289.001,791,169
07 Nov 201932.7 Dividend
06 Nov 20194,197.004,213.004,174.004,203.004,170.30657,414
05 Nov 20194,160.004,199.004,145.004,182.004,149.46399,833
04 Nov 20194,150.004,187.004,131.004,175.004,142.521,371,776
01 Nov 20194,080.004,124.004,042.004,124.004,091.91288,667
31 Oct 20194,049.004,075.003,998.004,061.004,029.40331,744
30 Oct 20194,185.004,194.004,011.004,011.003,979.79468,955
29 Oct 20194,203.004,222.004,162.004,215.004,182.21501,795
28 Oct 20194,109.004,201.004,031.464,196.004,163.35433,557
25 Oct 20194,097.004,137.004,029.004,102.004,070.09717,863
24 Oct 20194,244.004,244.004,107.004,107.004,075.05499,172
23 Oct 20194,118.004,236.004,092.004,180.004,147.48611,484
22 Oct 20194,166.004,319.004,095.004,125.004,092.911,199,509
21 Oct 20194,214.004,267.004,171.004,203.004,170.30673,064
18 Oct 20194,241.004,307.004,209.004,223.004,190.14443,926
17 Oct 20194,257.004,339.004,236.764,275.004,241.74792,929
16 Oct 20194,233.004,295.004,196.004,259.004,225.86667,239
15 Oct 20194,233.004,317.004,097.094,279.004,245.71665,854
14 Oct 20194,192.004,222.003,993.374,170.004,137.56458,200
11 Oct 20193,986.004,228.003,986.004,195.004,162.361,218,710
10 Oct 20193,984.004,080.003,927.004,038.004,006.58631,305
09 Oct 20193,977.004,048.003,956.453,996.003,964.911,037,324
08 Oct 20194,161.004,167.003,988.003,988.003,956.97904,120
07 Oct 20194,161.004,187.004,131.004,150.004,117.71314,055
04 Oct 20194,126.004,183.004,118.004,183.004,150.46395,227
03 Oct 20194,186.004,221.004,085.004,139.004,106.80724,622
02 Oct 20194,317.004,317.004,198.004,208.004,175.26645,917
01 Oct 20194,295.004,403.004,288.864,323.004,289.37615,485
30 Sep 20194,400.004,432.004,209.004,294.004,260.591,132,337
27 Sep 20194,375.004,485.004,375.004,467.004,432.25349,046
26 Sep 20194,380.004,412.004,350.004,393.004,358.82717,331
25 Sep 20194,360.004,398.004,349.004,349.004,315.16401,772
24 Sep 20194,449.004,449.004,372.004,398.004,363.78497,974
23 Sep 20194,514.004,514.004,388.004,424.004,389.58694,586
20 Sep 20194,436.004,525.004,436.004,490.004,455.07720,770
19 Sep 20194,416.004,491.004,404.004,437.004,402.48449,818
18 Sep 20194,415.004,457.004,401.004,406.004,371.72298,038
17 Sep 20194,424.004,424.004,362.004,420.004,385.61282,106
16 Sep 20194,449.004,542.124,424.004,424.004,389.58330,748
13 Sep 20194,435.004,499.004,404.004,494.004,459.04419,635
12 Sep 20194,530.004,530.004,402.004,429.004,394.54755,575
11 Sep 20194,474.004,562.004,454.004,544.004,508.65677,346
10 Sep 20194,410.004,459.004,382.004,453.004,418.35449,025
09 Sep 20194,470.004,512.004,397.004,432.004,397.52732,318
06 Sep 20194,455.004,479.004,422.004,453.004,418.35565,899
05 Sep 20194,469.004,483.004,443.004,469.004,434.23311,490
04 Sep 20194,382.004,463.004,382.004,453.004,418.35705,322
03 Sep 20194,398.004,407.004,371.004,398.004,363.78573,569
02 Sep 20194,341.004,413.004,311.004,409.004,374.70526,446
30 Aug 20194,348.004,393.004,341.004,373.004,338.98504,824
29 Aug 20194,301.004,373.004,301.004,343.004,309.211,672,062
*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