UK Markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,556.00+58.00 (+2.32%)
At close: 05:02PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222,516.002,567.002,502.732,556.002,556.001,592,417
23 Jun 20222,523.002,555.002,489.002,498.002,498.00668,984
22 Jun 20222,562.002,569.502,519.002,543.002,543.00766,543
21 Jun 20222,666.002,678.002,604.002,606.002,606.00334,887
20 Jun 20222,632.002,671.002,610.002,658.002,658.00439,612
17 Jun 20222,559.002,656.002,553.002,607.002,607.001,048,635
16 Jun 20222,735.002,735.002,561.002,561.002,561.001,655,312
15 Jun 20222,729.002,753.002,638.002,727.002,727.003,868,822
14 Jun 20222,542.002,580.002,480.002,566.002,566.00851,430
13 Jun 20222,649.002,649.002,511.802,526.002,526.001,088,671
10 Jun 20222,727.002,751.002,674.602,677.002,677.001,080,431
09 Jun 20222,736.002,773.002,725.002,746.002,746.00870,113
08 Jun 20222,715.002,753.002,705.002,748.002,748.00988,621
07 Jun 20222,652.002,704.002,652.002,701.002,701.00483,960
06 Jun 20222,684.002,701.002,659.002,673.002,673.00630,005
01 Jun 20222,754.002,767.002,629.002,629.002,629.00759,336
31 May 20222,736.002,757.002,696.002,723.002,723.001,798,122
30 May 20222,779.002,789.922,742.002,755.002,755.002,058,982
27 May 20222,728.002,758.002,697.002,730.002,730.00900,539
26 May 20222,664.002,729.002,629.002,728.002,728.00757,506
25 May 20222,632.002,662.602,580.002,639.002,639.00538,634
24 May 20222,653.003,649.992,592.002,601.002,601.00921,625
23 May 20222,710.002,710.002,649.402,670.002,670.00439,631
20 May 20222,638.002,693.002,595.002,667.002,667.00914,540
19 May 20222,557.002,624.002,540.002,618.002,618.001,098,266
18 May 20222,649.002,664.002,583.002,594.002,594.00837,257
17 May 20222,673.002,713.002,642.002,656.002,656.00498,184
16 May 20222,655.002,680.002,622.002,647.002,647.00509,023
13 May 20222,631.002,684.002,613.002,658.002,658.00763,880
12 May 20222,535.002,600.002,521.002,573.002,573.001,072,581
11 May 20222,564.002,629.002,556.002,606.002,606.001,297,450
10 May 20222,616.002,620.002,529.002,529.002,529.001,692,169
09 May 20222,684.002,697.002,560.002,561.002,561.001,032,514
06 May 20222,740.002,760.002,683.002,704.002,704.00881,308
05 May 20222,906.002,917.002,730.002,755.002,755.001,125,476
04 May 20222,882.002,909.002,826.002,840.002,840.00992,145
03 May 20222,808.002,934.002,808.002,892.002,892.00969,263
29 Apr 20222,911.002,958.002,810.002,817.002,817.001,049,642
28 Apr 20222,890.002,891.002,790.002,875.002,875.003,688,936
27 Apr 20222,782.002,802.002,727.002,757.002,757.001,350,789
26 Apr 20222,810.002,842.002,779.002,780.002,780.001,414,041
25 Apr 20222,781.002,829.002,750.002,790.002,790.00829,082
22 Apr 20222,958.002,994.002,850.002,851.002,851.00612,215
21 Apr 20222,955.003,049.002,931.002,996.002,996.00512,514
20 Apr 20222,932.002,970.002,918.002,962.002,962.00639,414
19 Apr 20222,915.002,939.002,870.002,910.002,910.00495,716
14 Apr 20222,817.002,935.002,802.002,915.002,915.002,652,484
13 Apr 20222,791.002,827.002,735.002,812.002,812.00726,041
12 Apr 20222,808.002,842.002,772.002,808.002,808.001,503,042
11 Apr 20222,826.002,865.002,784.002,849.002,849.00685,886
08 Apr 20222,803.002,897.002,775.002,828.002,828.00890,860
07 Apr 20222,780.002,811.002,754.002,783.002,783.00756,680
06 Apr 20222,871.002,889.002,761.002,768.002,768.00822,117
05 Apr 20222,887.002,914.002,840.002,870.002,870.001,231,981
04 Apr 20222,863.002,899.002,826.002,890.002,890.00466,388
01 Apr 20222,869.002,919.002,855.002,873.002,873.001,269,525
31 Mar 20222,911.002,942.002,845.002,857.002,857.00542,275
30 Mar 20222,938.002,945.002,845.002,879.002,879.001,599,917
29 Mar 20222,824.002,934.002,812.002,934.002,934.00956,506
28 Mar 20222,792.002,841.002,774.002,779.002,779.00290,465
25 Mar 20222,747.002,792.002,718.002,765.002,765.00797,512
24 Mar 20222,681.002,748.002,674.762,742.002,742.001,442,158
23 Mar 20222,800.002,821.002,683.002,689.002,689.001,172,305
22 Mar 20222,791.002,820.002,776.002,795.002,795.00574,259
21 Mar 20222,792.002,809.002,728.002,775.002,775.001,097,833
18 Mar 20222,803.002,822.002,739.002,796.002,796.001,959,777
17 Mar 20222,865.002,866.002,768.002,796.002,796.00606,901
16 Mar 20222,725.002,821.002,708.002,796.002,796.001,138,820
15 Mar 20222,613.002,709.002,588.002,678.002,678.00472,023
14 Mar 20222,703.002,755.002,646.392,648.002,648.00516,238
11 Mar 20222,603.002,740.002,603.002,666.002,666.00808,406
10 Mar 20222,674.002,679.002,566.752,594.002,594.00859,084
09 Mar 20222,533.002,650.002,501.002,650.002,650.00896,910
08 Mar 20222,416.002,511.002,407.002,436.002,436.00998,387
07 Mar 20222,464.002,579.002,384.002,473.002,473.001,171,001
04 Mar 20222,664.002,688.002,552.002,552.002,552.001,035,070
03 Mar 20222,851.002,883.002,675.892,703.002,703.001,841,269
02 Mar 20222,669.002,845.002,619.002,844.002,844.001,193,616
01 Mar 20222,896.002,943.002,701.002,701.002,701.00915,357
28 Feb 20222,878.002,924.002,843.002,924.002,924.001,088,241
25 Feb 20222,904.002,946.152,834.002,946.002,946.001,168,074
24 Feb 20222,878.002,976.002,828.002,834.002,834.001,934,236
23 Feb 20223,089.003,134.003,019.003,026.003,026.001,065,648
22 Feb 20222,988.003,098.002,962.203,077.003,077.00556,814
21 Feb 20223,134.003,153.003,031.003,041.003,041.00430,891
18 Feb 20223,128.003,177.003,106.003,111.003,111.00543,361
17 Feb 20223,192.003,202.003,133.003,143.003,143.001,164,219
16 Feb 20223,222.003,253.003,152.003,192.003,192.00512,790
15 Feb 20223,173.003,247.003,163.003,225.003,225.00669,876
14 Feb 20223,175.003,219.003,109.003,201.003,201.00914,812
11 Feb 20223,182.003,247.003,175.953,243.003,243.001,011,897
10 Feb 20223,159.003,228.003,147.003,222.003,222.00684,956
09 Feb 20223,099.003,174.003,086.423,164.003,164.001,106,854
08 Feb 20223,014.003,071.003,012.003,069.003,069.00427,852
07 Feb 20222,986.003,018.002,968.003,016.003,016.00487,471
04 Feb 20223,025.003,045.002,960.002,968.002,968.00309,700
03 Feb 20223,055.003,092.002,983.003,005.003,005.00488,627
02 Feb 20223,090.003,115.003,054.003,054.003,054.00740,675
01 Feb 20223,046.003,108.003,043.003,083.003,083.00969,669
31 Jan 20223,006.003,028.002,944.603,022.003,022.001,590,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...