UK markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,147.00+46.00 (+2.19%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202021.0121.5220.8321.4721.471,044,480
29 Oct 202021.1121.6820.8221.0121.011,562,875
28 Oct 202021.8021.9420.7521.3321.331,234,219
27 Oct 20202,247.002,334.062,192.002,200.002,200.00848,613
26 Oct 20202,364.002,396.002,237.002,244.002,244.00989,325
23 Oct 20202,334.002,400.002,331.002,386.002,386.00596,476
22 Oct 20202,253.002,331.002,224.002,327.002,327.00481,504
21 Oct 20202,319.002,323.002,248.002,265.002,265.00731,959
20 Oct 20202,270.002,326.002,241.002,314.002,314.00477,340
19 Oct 20202,233.002,269.002,220.512,255.002,255.00471,174
16 Oct 20202,212.002,275.002,203.542,224.002,224.001,130,094
15 Oct 20202,163.002,178.002,096.002,178.002,178.00677,719
14 Oct 20202,267.002,269.002,212.002,245.002,245.00513,494
13 Oct 20202,313.002,313.002,248.002,273.002,273.00437,246
12 Oct 20202,399.002,399.002,306.002,313.002,313.00506,103
09 Oct 20202,380.002,416.002,356.352,403.002,403.001,116,584
08 Oct 20202,280.002,385.002,280.002,350.002,350.001,364,558
07 Oct 20202,277.002,323.002,266.002,310.002,310.00580,545
06 Oct 20202,185.002,312.002,176.002,312.002,312.00564,782
05 Oct 20202,179.002,214.002,158.002,189.002,189.00459,719
02 Oct 20202,134.002,172.002,105.512,170.002,170.00983,608
01 Oct 20202,116.002,170.002,094.002,153.002,153.00634,959
30 Sep 20202,080.002,142.882,051.002,125.002,125.00561,472
29 Sep 20202,143.002,163.002,095.232,099.002,099.00398,957
28 Sep 20202,095.002,172.002,089.002,164.002,164.001,280,558
25 Sep 20202,088.002,095.002,024.002,062.002,062.00973,488
24 Sep 20202,056.002,087.002,025.002,052.002,052.00870,283
23 Sep 20202,101.002,149.002,024.002,073.002,073.001,674,196
22 Sep 20202,025.002,099.001,997.002,049.002,049.001,040,368
21 Sep 20202,166.002,175.002,052.002,109.002,109.001,009,033
18 Sep 20202,253.002,258.452,150.242,200.002,200.001,101,183
17 Sep 20202,277.002,298.002,252.002,253.002,253.00783,885
16 Sep 20202,254.002,294.612,215.002,286.002,286.00557,879
15 Sep 20202,300.002,329.002,248.002,259.002,259.00699,014
14 Sep 20202,325.002,352.002,261.002,292.002,292.00800,472
11 Sep 20202,354.002,384.002,312.002,313.002,313.00499,307
10 Sep 20202,352.002,414.002,337.462,369.002,369.00864,659
09 Sep 20202,439.002,439.002,346.782,364.002,364.00772,483
08 Sep 20202,547.002,567.002,400.002,451.002,451.00612,208
07 Sep 20202,546.002,580.002,514.002,541.002,541.00456,535
04 Sep 20202,486.002,598.002,481.002,526.002,526.00791,417
03 Sep 20202,498.002,619.002,489.002,500.002,500.00659,938
02 Sep 20202,485.002,525.002,454.002,470.002,470.00395,912
01 Sep 20202,519.002,536.002,413.002,431.002,431.00994,402
28 Aug 20202,478.002,560.002,449.002,529.002,529.00988,345
27 Aug 20202,424.002,462.102,384.002,457.002,457.00469,637
26 Aug 20202,410.002,428.652,377.002,396.002,396.00712,380
25 Aug 20202,391.002,460.002,383.002,398.002,398.00454,864
24 Aug 20202,413.002,428.002,321.002,370.002,370.00467,607
21 Aug 20202,330.002,398.002,318.002,398.002,398.00704,833
20 Aug 20202,368.002,368.002,287.002,332.002,332.00776,942
19 Aug 20202,359.002,375.002,324.002,372.002,372.00319,283
18 Aug 20202,385.002,424.002,317.002,335.002,335.00710,716
17 Aug 20202,418.002,462.002,375.002,385.002,385.00633,191
14 Aug 20202,521.002,525.002,418.002,444.002,444.00648,681
13 Aug 20202,514.002,550.002,489.022,527.002,527.00797,375
12 Aug 20202,585.002,602.002,509.452,520.002,520.00615,204
11 Aug 20202,476.002,587.002,356.002,573.002,573.00821,126
10 Aug 20202,404.002,465.002,390.422,447.002,447.00583,789
07 Aug 20202,334.002,389.002,331.002,379.002,379.00710,942
06 Aug 20202,385.002,401.002,339.002,353.002,353.00643,649
05 Aug 20202,311.002,402.002,303.302,392.002,392.001,140,124
04 Aug 20202,234.002,303.002,158.252,302.002,302.00653,823
03 Aug 20202,176.002,220.002,130.002,220.002,220.00550,895
31 Jul 20202,320.002,320.002,180.002,180.002,180.001,025,070
30 Jul 20202,286.002,318.662,249.672,286.002,286.001,050,317
29 Jul 20202,259.002,293.002,215.002,273.002,273.00511,989
28 Jul 20202,230.002,303.002,230.002,255.002,255.00860,120
27 Jul 20202,290.002,300.002,220.002,227.002,227.00991,838
24 Jul 20202,258.002,314.002,222.002,290.002,290.001,108,822
23 Jul 20202,291.002,323.002,254.002,265.002,265.00901,041
22 Jul 20202,353.002,366.002,267.002,267.002,267.001,549,151
21 Jul 20202,320.002,377.002,297.002,365.002,365.00554,152
20 Jul 20202,278.002,318.002,226.002,280.002,280.00457,199
17 Jul 20202,347.002,347.002,268.452,314.002,314.00483,668
16 Jul 20202,410.002,428.132,334.002,344.002,344.001,084,462
15 Jul 20202,273.002,430.002,265.002,412.002,412.00885,686
14 Jul 20202,287.002,309.002,225.002,246.002,246.00480,574
13 Jul 20202,312.002,364.002,286.742,319.002,319.001,202,599
10 Jul 20202,150.002,271.002,143.002,268.002,268.001,000,583
09 Jul 20202,294.002,294.002,164.002,164.002,164.00691,397
08 Jul 20202,256.002,362.002,240.622,262.002,262.001,028,043
07 Jul 20202,401.002,443.032,274.002,305.002,305.001,446,947
06 Jul 20202,430.002,479.002,409.002,440.002,440.001,166,722
03 Jul 20202,350.002,399.002,350.002,387.002,387.00798,560
02 Jul 20202,273.002,388.002,263.002,349.002,349.001,189,236
01 Jul 20202,244.002,288.002,170.002,253.002,253.001,484,201
30 Jun 20202,227.002,243.212,160.002,222.002,222.001,452,936
29 Jun 20202,179.002,260.002,161.002,230.002,230.00838,580
26 Jun 20202,188.002,234.302,152.232,195.002,195.001,353,732
25 Jun 20202,150.002,229.002,117.002,140.002,140.001,384,126
24 Jun 20202,366.002,422.322,204.002,204.002,204.00982,199
23 Jun 20202,376.002,460.002,355.002,372.002,372.00721,315
22 Jun 20202,351.002,424.002,328.002,354.002,354.001,285,711
19 Jun 20202,455.002,475.002,365.002,365.002,365.002,224,196
18 Jun 20202,350.002,445.002,323.002,433.002,433.00780,916
17 Jun 20202,351.002,425.002,304.002,363.002,363.00901,927
16 Jun 20202,388.002,448.002,307.002,359.002,359.001,428,483
15 Jun 20202,298.002,681.172,267.002,313.002,313.002,951,251
12 Jun 20202,267.002,445.002,240.002,364.002,364.001,361,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...