WTB.L - Whitbread PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
30 May 20194,503.004,547.004,484.004,547.004,547.00406,674
30 May 201967 Dividend
29 May 20194,558.004,574.004,531.004,561.004,494.00452,217
28 May 20194,564.004,593.004,529.004,578.004,510.751,105,356
24 May 20194,554.004,587.004,524.004,561.004,494.00492,854
23 May 20194,522.004,549.004,517.004,548.004,481.19518,606
22 May 20194,578.004,578.004,499.004,545.004,478.24437,297
21 May 20194,538.004,573.004,507.004,549.004,482.18441,168
20 May 20194,533.004,557.004,451.004,525.004,458.53478,346
17 May 20194,566.004,569.004,525.004,551.004,484.15284,036
16 May 20194,555.004,561.004,529.004,552.004,485.131,508,768
15 May 20194,580.004,606.004,555.004,557.004,490.06498,140
14 May 20194,487.004,574.004,487.004,574.004,506.811,455,433
13 May 20194,512.004,515.004,454.004,493.004,427.00539,453
10 May 20194,550.004,566.004,513.004,520.004,453.60767,027
09 May 20194,539.004,542.004,441.004,510.004,443.75676,934
08 May 20194,516.004,770.004,506.004,533.004,466.411,114,132
07 May 20194,554.004,615.004,514.004,525.004,458.531,058,084
03 May 20194,513.004,576.004,490.004,554.004,487.101,022,057
02 May 20194,537.004,553.004,473.004,530.004,463.461,369,507
01 May 20194,461.004,590.004,459.004,575.004,507.79978,844
30 Apr 20194,658.004,713.004,455.004,460.004,394.482,899,396
29 Apr 20194,834.004,834.004,747.004,754.004,684.17972,253
26 Apr 20194,816.004,853.004,796.004,852.004,780.73772,568
25 Apr 20194,838.004,846.004,789.004,795.004,724.56754,476
24 Apr 20194,813.004,840.004,807.004,824.004,753.14707,395
23 Apr 20194,840.004,849.004,801.004,820.004,749.20784,259
18 Apr 20194,853.004,860.004,820.004,842.004,770.87573,410
17 Apr 20194,853.004,869.004,834.004,836.004,764.96471,347
16 Apr 20194,836.004,872.004,831.004,831.004,760.03490,907
15 Apr 20194,860.004,891.004,831.004,835.004,763.98472,683
12 Apr 20194,839.004,853.004,819.004,839.004,767.921,080,134
11 Apr 20194,844.004,904.004,810.004,835.004,763.981,081,304
10 Apr 20195,008.005,008.004,894.004,894.004,822.111,108,003
09 Apr 20194,990.005,032.004,984.005,000.004,926.55542,197
08 Apr 20195,012.005,038.004,977.005,016.004,942.321,015,506
05 Apr 20195,056.005,056.005,008.005,030.004,956.11636,904
04 Apr 20195,102.005,104.005,034.005,042.004,967.932,063,988
03 Apr 20195,122.005,162.005,046.005,106.005,030.991,594,368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes