UK Markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,151.00+60.00 (+1.94%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20223,111.003,188.003,106.063,151.003,151.00852,617
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
21 Dec 20212,831.002,881.002,798.152,881.002,881.001,246,113
20 Dec 20212,705.002,809.002,672.022,787.002,787.00763,764
17 Dec 20212,701.002,785.002,685.002,769.002,769.001,102,736
16 Dec 20212,757.002,768.002,707.002,713.002,713.00746,022
15 Dec 20212,819.002,822.002,713.002,713.002,713.001,040,037
14 Dec 20212,806.002,835.002,777.002,814.002,814.00703,749
13 Dec 20212,898.002,907.002,797.002,797.002,797.00470,561
10 Dec 20212,921.002,937.002,874.402,898.002,898.00784,864
09 Dec 20212,976.002,985.312,900.812,937.002,937.00370,895
08 Dec 20212,949.003,019.002,827.002,958.002,958.00854,521
07 Dec 20213,009.003,035.002,953.002,956.002,956.00425,196
06 Dec 20212,913.002,995.002,877.002,976.002,976.00459,417
03 Dec 20212,925.002,943.402,865.002,883.002,883.00691,148
02 Dec 20212,823.002,902.002,807.422,888.002,888.00506,845
01 Dec 20212,840.002,955.002,833.002,890.002,890.00618,997
30 Nov 20212,818.002,909.002,776.002,803.002,803.001,594,318
29 Nov 20212,889.002,957.002,870.002,875.002,875.00820,551
26 Nov 20212,982.002,984.472,833.002,837.002,837.001,142,086
25 Nov 20213,033.003,132.603,003.613,108.003,108.00385,441
24 Nov 20213,007.003,038.002,951.003,024.003,024.00608,929
23 Nov 20212,961.003,062.002,954.003,010.003,010.00618,197
22 Nov 20213,038.003,072.002,991.002,991.002,991.00652,109
19 Nov 20213,084.003,097.002,962.003,013.003,013.001,520,745
18 Nov 20213,065.003,117.003,048.003,083.003,083.00744,720
17 Nov 20213,103.003,134.003,049.003,065.003,065.00762,789
16 Nov 20213,149.003,189.003,121.003,129.003,129.00527,388
15 Nov 20213,177.003,223.003,144.003,160.003,160.00528,255
12 Nov 20213,270.003,278.003,199.003,200.003,200.00465,411
11 Nov 20213,335.003,350.573,269.003,276.003,276.00453,774
10 Nov 20213,304.003,350.003,304.003,338.003,338.00766,958
09 Nov 20213,338.003,392.503,310.003,315.003,315.00632,245
08 Nov 20213,420.003,434.003,357.003,358.003,358.00543,455
05 Nov 20213,344.003,449.003,288.003,426.003,426.001,195,580
04 Nov 20213,307.003,388.103,286.003,360.003,360.00401,977
03 Nov 20213,276.003,284.003,225.003,284.003,284.00434,652
02 Nov 20213,314.003,325.003,271.003,292.003,292.00678,731
01 Nov 20213,280.003,333.003,246.003,310.003,310.00506,409
29 Oct 20213,306.003,328.003,245.003,270.003,270.00658,054
28 Oct 20213,317.003,355.003,268.003,326.003,326.00454,303
27 Oct 20213,299.003,346.003,275.673,312.003,312.00473,129
26 Oct 20213,240.003,299.003,163.003,293.003,293.001,894,670
25 Oct 20213,100.003,177.003,089.003,155.003,155.00493,948
22 Oct 20213,153.003,168.003,078.003,121.003,121.00443,406
21 Oct 20213,180.003,200.003,129.673,167.003,167.001,001,116
20 Oct 20213,283.003,283.073,166.003,195.003,195.002,256,741
19 Oct 20213,297.003,323.003,265.003,290.003,290.00360,027
18 Oct 20213,350.003,351.273,274.003,287.003,287.00436,488
15 Oct 20213,345.003,399.003,327.003,369.003,369.00501,495
14 Oct 20213,272.003,340.003,269.003,313.003,313.00416,567
13 Oct 20213,187.003,275.053,183.003,234.003,234.00365,615
12 Oct 20213,200.003,232.003,186.003,211.003,211.00348,078
11 Oct 20213,202.003,254.003,199.003,252.003,252.00447,402
08 Oct 20213,220.003,286.003,217.143,261.003,261.00556,759
07 Oct 20213,247.003,275.573,209.003,215.003,215.00851,926
06 Oct 20213,313.003,320.233,199.003,206.003,206.001,360,906
05 Oct 20213,354.003,386.003,326.003,360.003,360.00393,870
04 Oct 20213,388.003,418.003,313.003,347.003,347.00432,155
01 Oct 20213,259.003,411.153,210.003,406.003,406.00731,084
30 Sept 20213,432.003,453.003,287.003,316.003,316.00737,512
29 Sept 20213,357.003,419.003,344.013,386.003,386.00396,121
28 Sept 20213,434.003,438.003,313.003,351.003,351.00721,236
27 Sept 20213,402.003,465.383,392.753,438.003,438.00725,604
24 Sept 20213,321.003,390.003,303.003,373.003,373.00269,420
23 Sept 20213,376.003,390.003,310.003,338.003,338.00308,361
22 Sept 20213,336.003,366.003,327.583,345.003,345.00365,065
21 Sept 20213,268.003,330.003,268.003,313.003,313.00341,281
20 Sept 20213,214.003,309.003,166.003,251.003,251.00525,245
17 Sept 20213,312.003,328.003,254.003,276.003,276.00899,220
16 Sept 20213,216.003,277.003,203.003,276.003,276.00368,091
15 Sept 20213,288.003,292.003,182.753,190.003,190.00468,302
14 Sept 20213,289.003,323.003,267.003,285.003,285.00331,254
13 Sept 20213,287.003,295.003,240.003,293.003,293.0011,262
10 Sept 20213,279.003,310.003,245.003,258.003,258.00399,182
09 Sept 20213,222.003,303.003,164.003,292.003,292.00734,286
08 Sept 20213,240.003,362.003,218.003,251.003,251.00686,975
07 Sept 20213,175.003,284.003,156.003,260.003,260.00442,504
06 Sept 20213,224.003,228.003,173.293,184.003,184.00284,307
03 Sept 20213,252.003,262.003,182.003,206.003,206.00348,292
02 Sept 20213,245.003,261.003,215.003,252.003,252.00391,915
01 Sept 20213,239.003,287.003,229.003,229.003,229.00557,193
31 Aug 20213,218.003,221.003,150.003,208.003,208.00800,632
27 Aug 20213,188.003,208.003,142.003,208.003,208.00450,091
26 Aug 20213,184.003,211.003,163.003,163.003,163.00269,371
25 Aug 20213,187.003,224.003,157.003,203.003,203.00410,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...