WTB.L - Whitbread PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20194,241.004,307.004,209.004,223.004,223.00443,926
17 Oct 20194,257.004,339.004,236.764,275.004,275.00792,929
16 Oct 20194,233.004,295.004,196.004,259.004,259.00667,239
15 Oct 20194,233.004,317.004,097.094,279.004,279.00665,854
14 Oct 20194,192.004,222.003,993.374,170.004,170.00458,200
11 Oct 20193,986.004,228.003,986.004,195.004,195.001,218,710
10 Oct 20193,984.004,080.003,927.004,038.004,038.00631,305
09 Oct 20193,977.004,048.003,956.453,996.003,996.001,037,324
08 Oct 20194,161.004,167.003,988.003,988.003,988.00904,120
07 Oct 20194,161.004,187.004,131.004,150.004,150.00314,055
04 Oct 20194,126.004,183.004,118.004,183.004,183.00395,227
03 Oct 20194,186.004,221.004,085.004,139.004,139.00724,622
02 Oct 20194,317.004,317.004,198.004,208.004,208.00645,917
01 Oct 20194,295.004,403.004,288.864,323.004,323.00615,485
30 Sep 20194,400.004,432.004,209.004,294.004,294.001,132,337
27 Sep 20194,375.004,485.004,375.004,467.004,467.00349,046
26 Sep 20194,380.004,412.004,350.004,393.004,393.00717,331
25 Sep 20194,360.004,398.004,349.004,349.004,349.00401,772
24 Sep 20194,449.004,449.004,372.004,398.004,398.00497,974
23 Sep 20194,514.004,514.004,388.004,424.004,424.00694,586
20 Sep 20194,436.004,525.004,436.004,490.004,490.00720,770
19 Sep 20194,416.004,491.004,404.004,437.004,437.00449,818
18 Sep 20194,415.004,457.004,401.004,406.004,406.00298,038
17 Sep 20194,424.004,424.004,362.004,420.004,420.00282,106
16 Sep 20194,449.004,542.124,424.004,424.004,424.00330,748
13 Sep 20194,435.004,499.004,404.004,494.004,494.00419,635
12 Sep 20194,530.004,530.004,402.004,429.004,429.00755,575
11 Sep 20194,474.004,562.004,454.004,544.004,544.00677,346
10 Sep 20194,410.004,459.004,382.004,453.004,453.00449,025
09 Sep 20194,470.004,512.004,397.004,432.004,432.00732,318
06 Sep 20194,455.004,479.004,422.004,453.004,453.00565,899
05 Sep 20194,469.004,483.004,443.004,469.004,469.00311,490
04 Sep 20194,382.004,463.004,382.004,453.004,453.00705,322
03 Sep 20194,398.004,407.004,371.004,398.004,398.00573,569
02 Sep 20194,341.004,413.004,311.004,409.004,409.00526,446
30 Aug 20194,348.004,393.004,341.004,373.004,373.00504,824
29 Aug 20194,301.004,373.004,301.004,343.004,343.001,672,062
28 Aug 20194,303.004,354.004,277.004,342.004,342.00580,220
27 Aug 20194,261.004,357.004,231.004,306.004,306.001,055,422
23 Aug 20194,227.004,321.004,227.004,276.004,276.00659,182
22 Aug 20194,233.004,244.004,214.004,233.004,233.00393,083
21 Aug 20194,258.004,287.004,220.004,240.004,240.00920,128
20 Aug 20194,220.004,295.004,198.004,237.004,237.001,732,612
19 Aug 20194,119.004,216.004,086.004,215.004,215.00939,890
16 Aug 20194,055.004,125.004,055.004,097.004,097.00350,316
15 Aug 20194,169.004,186.004,067.004,086.004,086.00476,972
14 Aug 20194,229.004,262.004,158.004,169.004,169.00683,982
13 Aug 20194,250.004,250.064,205.004,215.004,215.00342,046
12 Aug 20194,250.004,272.004,220.004,240.004,240.00286,956
09 Aug 20194,275.004,303.004,218.004,221.004,221.00457,452
08 Aug 20194,276.004,299.004,246.004,299.004,299.002,148,387
07 Aug 20194,248.004,275.004,224.004,248.004,248.00309,296
06 Aug 20194,242.004,297.004,213.004,224.004,224.00959,885
05 Aug 20194,331.004,332.984,251.004,255.004,255.00751,478
02 Aug 20194,455.004,457.004,334.004,334.004,334.00788,898
01 Aug 20194,523.004,646.004,474.004,510.004,510.001,394,314
31 Jul 20194,615.004,647.554,509.004,523.004,523.001,233,141
30 Jul 20194,646.004,686.004,629.004,646.004,646.00759,314
29 Jul 20194,550.004,654.004,535.004,647.004,647.001,054,171
26 Jul 20194,509.004,590.004,509.004,554.004,554.00856,517
25 Jul 20194,466.004,540.004,444.004,540.004,540.006,329,698
24 Jul 20194,510.004,540.004,420.004,460.004,460.006,378,382
23 Jul 20194,620.004,630.004,485.004,543.004,543.002,853,200
22 Jul 20194,868.004,897.004,647.004,685.004,685.003,681,873
19 Jul 20194,900.004,922.004,861.004,902.004,902.001,438,107
18 Jul 20194,840.004,897.004,831.004,885.004,885.00975,185
17 Jul 20194,893.004,897.004,833.004,870.004,870.002,433,184
16 Jul 20194,875.004,893.004,864.004,877.004,877.003,141,172
15 Jul 20194,812.004,881.004,810.004,876.004,876.002,019,777
12 Jul 20194,800.004,817.004,785.004,817.004,817.00711,684
11 Jul 20194,819.004,819.004,782.004,790.004,790.001,021,612
10 Jul 20194,788.004,812.004,774.004,799.004,799.00824,300
09 Jul 20194,789.004,818.004,777.004,795.004,795.001,113,645
08 Jul 20194,766.004,802.004,755.004,790.004,790.00506,136
05 Jul 20194,761.004,777.004,738.004,771.004,771.00357,920
04 Jul 20194,760.004,796.004,760.004,768.004,768.00201,473
03 Jul 20194,714.004,781.004,695.004,781.004,781.00740,183
02 Jul 20194,705.004,710.004,677.004,689.004,689.00687,466
01 Jul 20194,652.004,697.004,629.004,674.004,674.00591,946
28 Jun 20194,588.004,660.004,581.004,629.004,629.00845,473
27 Jun 20194,539.004,592.004,529.004,583.004,583.00533,215
26 Jun 20194,482.004,533.004,482.004,530.004,530.00506,028
25 Jun 20194,477.004,500.004,465.004,500.004,500.00674,115
24 Jun 20194,511.004,536.004,485.004,490.004,490.00985,683
21 Jun 20194,492.004,538.004,487.004,510.004,510.001,805,281
20 Jun 20194,598.004,604.004,480.004,509.004,509.001,425,385
19 Jun 20194,525.004,650.004,500.004,625.004,625.00948,998
18 Jun 20194,675.004,685.004,584.004,599.004,599.00668,110
17 Jun 20194,727.004,753.004,661.004,670.004,670.00494,732
14 Jun 20194,707.004,724.004,695.004,715.004,715.00348,331
13 Jun 20194,730.004,730.004,677.004,708.004,708.00618,525
12 Jun 20194,726.004,761.004,723.004,731.004,731.00382,774
11 Jun 20194,775.004,775.004,729.004,747.004,747.00504,001
10 Jun 20194,737.004,780.004,722.004,768.004,768.00258,659
07 Jun 20194,711.004,735.004,690.004,720.004,720.00553,128
06 Jun 20194,726.004,748.004,677.004,708.004,708.00670,119
05 Jun 20194,702.004,741.004,688.004,707.004,707.00453,011
04 Jun 20194,635.004,709.004,623.004,695.004,695.00555,162
03 Jun 20194,628.004,665.004,592.004,648.004,648.00648,738
31 May 20194,524.004,682.004,485.004,630.004,630.001,278,515
*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