UK markets close in 2 hours 41 minutes

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,247.00-106.00 (-3.16%)
As of 1:34PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20213,346.003,353.883,241.403,247.003,247.00197,968
17 Jun 2021------
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
01 Mar 20213,445.003,494.003,434.003,463.003,463.001,090,590
26 Feb 20213,400.003,476.003,375.003,395.003,395.001,142,291
25 Feb 20213,591.003,645.003,462.003,462.003,462.00927,760
24 Feb 20213,457.003,597.653,438.003,565.003,565.00620,549
23 Feb 20213,550.003,709.003,487.003,499.003,499.001,372,842
22 Feb 20213,365.003,540.003,359.003,534.003,534.00724,863
19 Feb 20213,361.003,446.003,361.003,418.003,418.00684,495
18 Feb 20213,377.003,425.003,309.003,365.003,365.00538,272
17 Feb 20213,437.003,447.003,296.063,366.003,366.00628,613
16 Feb 20213,441.003,467.003,375.003,429.003,429.00647,681
15 Feb 20213,239.003,438.003,227.243,435.003,435.001,494,963
12 Feb 20213,236.003,251.003,175.003,207.003,207.00630,890
11 Feb 20213,180.003,245.003,116.003,245.003,245.001,625,717
10 Feb 20213,218.003,252.003,153.003,184.003,184.001,360,358
09 Feb 20213,191.003,290.003,169.003,200.003,200.00468,011
08 Feb 20213,315.003,333.003,198.973,201.003,201.00909,044
05 Feb 20213,123.003,318.623,123.003,280.003,280.001,469,805
04 Feb 20212,994.003,157.002,994.003,120.003,120.001,185,634
03 Feb 20213,062.003,134.992,944.852,994.002,994.002,241,279
02 Feb 20212,867.003,039.002,854.003,016.003,016.001,849,934
01 Feb 20212,787.002,884.542,769.002,850.002,850.001,294,944
29 Jan 20212,819.002,853.002,761.002,787.002,787.001,896,322
28 Jan 20212,863.002,935.112,823.762,866.002,866.001,325,876
27 Jan 20212,917.002,933.942,799.922,890.002,890.001,631,519
26 Jan 20213,038.003,052.792,931.002,935.002,935.002,330,162
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...