WTB.L - Whitbread PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20194,522.004,549.004,517.004,535.004,535.00133,213
22 May 20194,578.004,578.004,499.004,545.004,545.00437,297
21 May 20194,538.004,573.004,507.004,549.004,549.00441,168
20 May 20194,533.004,557.004,451.004,525.004,525.00478,346
17 May 20194,566.004,569.004,525.004,551.004,551.00284,036
16 May 20194,555.004,561.004,529.004,552.004,552.001,508,768
15 May 20194,580.004,606.004,555.004,557.004,557.00498,140
14 May 20194,487.004,574.004,487.004,574.004,574.001,455,433
13 May 20194,512.004,515.004,454.004,493.004,493.00539,453
10 May 20194,550.004,566.004,513.004,520.004,520.00767,027
09 May 20194,539.004,542.004,441.004,510.004,510.00676,934
08 May 20194,516.004,770.004,506.004,533.004,533.001,114,132
07 May 20194,554.004,615.004,514.004,525.004,525.001,058,084
03 May 20194,513.004,576.004,490.004,554.004,554.001,022,057
02 May 20194,537.004,553.004,473.004,530.004,530.001,369,507
01 May 20194,461.004,590.004,459.004,575.004,575.00978,844
30 Apr 20194,658.004,713.004,455.004,460.004,460.002,899,396
29 Apr 20194,834.004,834.004,747.004,754.004,754.00972,253
26 Apr 20194,816.004,853.004,796.004,852.004,852.00772,568
25 Apr 20194,838.004,846.004,789.004,795.004,795.00754,476
24 Apr 20194,813.004,840.004,807.004,824.004,824.00707,395
23 Apr 20194,840.004,849.004,801.004,820.004,820.00784,259
18 Apr 20194,853.004,860.004,820.004,842.004,842.00573,410
17 Apr 20194,853.004,869.004,834.004,836.004,836.00471,347
16 Apr 20194,836.004,872.004,831.004,831.004,831.00490,907
15 Apr 20194,860.004,891.004,831.004,835.004,835.00472,683
12 Apr 20194,839.004,853.004,819.004,839.004,839.001,080,134
11 Apr 20194,844.004,904.004,810.004,835.004,835.001,081,304
10 Apr 20195,008.005,008.004,894.004,894.004,894.001,108,003
09 Apr 20194,990.005,032.004,984.005,000.005,000.00542,197
08 Apr 20195,012.005,038.004,977.005,016.005,016.001,015,506
05 Apr 20195,056.005,056.005,008.005,030.005,030.00636,904
04 Apr 20195,102.005,104.005,034.005,042.005,042.002,063,988
03 Apr 20195,122.005,162.005,046.005,106.005,106.001,594,368
02 Apr 20195,100.005,102.005,066.005,100.005,100.001,006,956
01 Apr 20195,082.005,100.005,052.005,090.005,090.00867,398
29 Mar 20195,068.005,102.005,052.005,078.005,078.00667,846
28 Mar 20195,030.005,110.005,004.005,064.005,064.00715,155
27 Mar 20195,042.005,066.005,012.005,018.005,018.00414,503
26 Mar 20194,970.005,048.004,951.005,010.005,010.00608,359
25 Mar 20194,953.004,970.004,930.004,957.004,957.00327,259
22 Mar 20195,016.005,020.004,934.004,946.004,946.00410,838
21 Mar 20194,992.005,014.004,963.005,000.005,000.00503,404
20 Mar 20195,090.005,090.004,996.004,996.004,996.00629,007
19 Mar 20195,068.005,082.005,022.005,052.005,052.00453,894
18 Mar 20195,108.005,114.005,040.005,052.005,052.00608,192
15 Mar 20194,900.005,114.004,880.005,114.005,114.001,693,851
14 Mar 20194,833.004,903.004,833.004,878.004,878.00569,104
13 Mar 20194,813.004,885.004,813.004,840.004,840.00662,038
12 Mar 20194,814.004,901.004,792.004,832.004,832.00925,094
11 Mar 20194,887.004,887.004,809.004,809.004,809.00694,953
08 Mar 20194,830.004,883.004,828.004,857.004,857.00763,673
07 Mar 20194,903.004,903.004,837.004,844.004,844.00652,079
06 Mar 20194,858.004,899.004,850.004,897.004,897.00589,136
05 Mar 20194,856.004,889.004,845.004,880.004,880.00626,177
04 Mar 20194,879.004,888.004,848.004,852.004,852.00338,563
01 Mar 20194,859.004,871.004,838.004,854.004,854.00616,811
28 Feb 20194,860.004,875.004,828.004,853.004,853.00605,976
27 Feb 20194,883.004,911.004,848.004,854.004,854.001,151,686
26 Feb 20194,875.004,928.004,875.004,910.004,910.00454,698
25 Feb 20194,891.004,911.004,878.004,901.004,901.00464,542
22 Feb 20194,902.004,934.004,892.004,894.004,894.00533,527
21 Feb 20194,855.004,928.004,842.004,907.004,907.00750,692
20 Feb 20194,944.004,968.004,893.004,937.004,937.00517,019
19 Feb 20194,962.004,989.004,930.004,960.004,960.00464,400
18 Feb 20194,946.004,981.004,933.004,956.004,956.00591,988
15 Feb 20194,935.004,981.004,908.004,965.004,965.00616,133
14 Feb 20194,900.004,954.004,899.004,918.004,918.00601,230
13 Feb 20194,769.004,955.004,769.004,901.004,901.001,039,330
12 Feb 20194,864.004,877.004,745.004,763.004,763.001,006,562
11 Feb 20194,870.004,900.004,828.004,857.004,857.00418,913
08 Feb 20194,848.004,884.004,843.004,843.004,843.001,117,695
07 Feb 20194,855.004,895.004,840.004,848.004,848.001,010,647
06 Feb 20194,941.004,954.004,926.004,926.004,926.00398,793
05 Feb 20194,899.004,958.004,899.004,940.004,940.00450,369
04 Feb 20194,878.004,925.004,878.004,903.004,903.00380,602
01 Feb 20194,904.004,939.004,867.004,891.004,891.00584,847
31 Jan 20194,931.004,971.004,887.004,887.004,887.00781,483
30 Jan 20194,910.004,961.004,905.004,948.004,948.001,484,003
29 Jan 20194,904.004,988.004,891.004,919.004,919.00648,787
28 Jan 20194,871.004,925.004,869.004,895.004,895.00410,857
25 Jan 20194,964.004,971.004,880.004,880.004,880.00580,950
24 Jan 20194,923.004,975.004,914.004,951.004,951.00511,325
23 Jan 20194,880.004,974.004,866.004,904.004,904.00586,665
22 Jan 20194,849.004,949.004,849.004,910.004,910.001,068,644
21 Jan 20194,803.004,899.004,801.004,855.004,855.00461,626
18 Jan 20194,746.004,834.004,729.004,820.004,820.001,138,333
17 Jan 20194,694.004,795.004,498.004,741.004,741.001,339,106
16 Jan 20194,824.004,862.004,762.004,773.004,773.00749,485
15 Jan 20194,881.004,897.004,806.004,835.004,835.00552,368
14 Jan 20194,935.004,975.004,871.004,887.004,887.00397,288
11 Jan 20194,999.004,999.004,930.004,958.004,958.00517,010
10 Jan 20194,933.005,002.004,929.004,965.004,965.00721,726
09 Jan 20194,883.004,988.004,883.004,960.004,960.00849,301
08 Jan 20194,784.004,893.004,784.004,857.004,857.00562,466
07 Jan 20194,750.004,793.004,680.004,780.004,780.00495,093
04 Jan 20194,676.004,703.004,637.004,680.004,680.00676,228
03 Jan 20194,592.004,654.004,571.004,585.004,585.00404,890
02 Jan 20194,591.004,620.004,516.004,601.004,601.00301,029
31 Dec 20184,560.004,606.004,534.004,579.004,579.00234,630
*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