WTB.L - Whitbread PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20202,489.002,651.002,469.002,651.002,651.002,535,920
02 Jun 20202,543.002,543.002,449.002,473.002,473.001,612,080
01 Jun 20202,560.002,587.002,474.562,501.002,501.001,732,539
29 May 20202,523.002,540.002,460.002,528.002,528.003,657,731
28 May 20202,565.002,671.002,367.002,563.002,563.002,745,907
27 May 20202,451.002,731.002,422.002,555.002,555.002,055,713
26 May 20202,328.002,574.392,311.002,451.002,451.001,437,676
22 May 20202,137.502,232.002,057.442,232.002,232.001,759,999
21 May 20202,225.132,232.002,035.262,114.302,114.303,005,933
20 May 20202,512.072,524.102,399.532,442.492,442.49719,074
19 May 20202,534.412,571.722,449.362,529.262,529.26731,405
18 May 20202,325.652,502.622,303.312,502.622,502.62883,097
15 May 20202,212.242,321.352,196.782,291.282,291.28915,081
14 May 20202,172.722,225.132,086.812,197.642,197.64920,244
13 May 20202,650.002,690.002,549.002,553.002,553.001,016,229
12 May 20202,830.002,830.002,675.002,675.002,675.001,188,226
11 May 20202,898.002,980.002,799.212,838.002,838.00547,140
07 May 20202,784.002,877.892,753.002,858.002,858.00624,672
06 May 20202,823.002,823.002,649.002,793.002,793.001,168,932
05 May 20202,921.002,948.002,817.002,844.002,844.00893,265
04 May 20202,907.002,948.002,767.002,871.002,871.00816,412
01 May 20202,941.002,990.712,885.002,918.002,918.00484,622
30 Apr 20203,153.003,181.982,889.002,980.002,980.001,599,907
29 Apr 20202,976.003,101.002,947.003,084.003,084.001,230,845
28 Apr 20202,797.002,999.002,783.002,950.002,950.001,642,539
27 Apr 20202,716.002,794.002,703.002,783.002,783.00925,766
24 Apr 20202,768.002,781.002,647.002,651.002,651.00381,515
23 Apr 20202,836.002,908.002,777.002,794.002,794.00590,006
22 Apr 20202,721.002,812.002,695.002,812.002,812.00796,431
21 Apr 20202,657.002,743.002,642.002,688.002,688.00778,860
20 Apr 20202,727.002,794.502,669.002,710.002,710.00535,026
17 Apr 20202,637.002,844.002,602.002,700.002,700.001,548,915
16 Apr 20202,659.002,735.002,528.002,576.002,576.001,111,859
15 Apr 20202,766.002,782.802,560.002,632.002,632.00929,037
14 Apr 20202,994.003,009.002,762.002,762.002,762.00972,483
09 Apr 20202,946.003,115.002,901.002,964.002,964.001,866,417
08 Apr 20202,627.002,903.842,585.822,895.002,895.00931,581
07 Apr 20202,645.002,931.002,580.002,654.002,654.001,409,336
06 Apr 20202,531.002,655.002,531.002,569.002,569.001,229,359
03 Apr 20202,690.002,701.002,452.002,471.002,471.00949,585
02 Apr 20202,728.002,809.002,664.002,708.002,708.00895,189
01 Apr 20202,923.002,994.002,721.002,729.002,729.001,074,245
31 Mar 20202,967.003,161.002,791.003,030.003,030.00938,888
30 Mar 20202,956.003,161.002,780.002,968.002,968.00833,079
27 Mar 20203,161.003,161.002,904.002,973.002,973.002,053,945
26 Mar 20202,926.003,258.002,871.003,248.003,248.00934,091
25 Mar 20202,749.003,280.002,694.003,009.003,009.001,117,443
24 Mar 20202,498.002,690.002,396.002,690.002,690.001,411,649
23 Mar 20202,200.002,400.002,200.002,393.002,393.00868,872
20 Mar 20202,240.002,399.962,240.002,341.002,341.001,664,570
19 Mar 20202,097.002,252.001,805.502,105.002,105.001,825,613
18 Mar 20202,298.002,356.002,052.002,123.002,123.001,656,169
17 Mar 20202,566.002,566.002,115.002,329.002,329.001,807,315
16 Mar 20202,322.002,683.002,137.002,479.002,479.002,715,531
13 Mar 20202,680.002,800.002,494.002,579.002,579.001,798,579
12 Mar 20202,911.002,911.002,520.932,580.002,580.001,460,297
11 Mar 20203,225.003,283.003,059.003,059.003,059.002,162,770
10 Mar 20203,326.003,420.003,195.003,195.003,195.001,719,214
09 Mar 20203,202.003,368.003,164.273,265.003,265.001,481,639
06 Mar 20203,596.003,596.003,392.003,501.003,501.001,292,815
05 Mar 20203,651.003,667.003,559.003,629.003,629.001,274,316
04 Mar 20203,768.003,772.003,607.003,620.003,620.001,061,338
03 Mar 20203,802.003,841.003,717.003,768.003,768.001,409,410
02 Mar 20203,959.003,982.003,669.003,759.003,759.002,301,586
28 Feb 20203,981.004,030.643,795.003,894.003,894.001,797,869
27 Feb 20204,156.004,212.004,028.004,074.004,074.001,101,168
26 Feb 20204,374.004,374.004,192.764,225.004,225.001,597,230
25 Feb 20204,466.004,503.004,354.004,356.004,356.001,585,301
24 Feb 20204,652.004,674.004,443.004,451.004,451.001,921,254
21 Feb 20204,700.004,821.004,682.004,769.004,769.001,079,211
20 Feb 20204,781.004,821.294,709.004,732.004,732.00951,553
19 Feb 20204,799.004,805.004,756.004,786.004,786.001,018,042
18 Feb 20204,695.004,789.004,682.004,779.004,779.00549,387
17 Feb 20204,800.004,800.004,708.694,720.004,720.00299,560
14 Feb 20204,830.004,830.004,739.004,766.004,766.001,230,171
13 Feb 20204,773.004,820.004,669.004,820.004,820.001,335,535
12 Feb 20204,681.004,761.004,557.004,757.004,757.00789,285
11 Feb 20204,631.004,682.004,577.004,665.004,665.00727,933
10 Feb 20204,532.004,606.004,479.004,606.004,606.00718,776
07 Feb 20204,557.004,625.004,557.004,619.004,619.00607,622
06 Feb 20204,611.004,630.004,565.004,595.004,595.00507,281
05 Feb 20204,532.004,644.004,516.004,558.004,558.00656,569
04 Feb 20204,500.004,562.004,487.004,550.004,550.00391,840
03 Feb 20204,520.004,528.004,468.004,502.004,502.001,048,460
31 Jan 20204,545.004,563.004,395.004,470.004,470.001,479,219
30 Jan 20204,445.004,560.004,441.004,553.004,553.001,249,485
29 Jan 20204,387.004,491.004,354.004,471.004,471.00677,115
28 Jan 20204,289.004,358.004,249.614,350.004,350.00844,591
27 Jan 20204,250.004,277.724,196.004,239.004,239.00504,966
24 Jan 20204,418.004,447.004,302.004,302.004,302.00583,459
23 Jan 20204,464.004,467.134,355.004,355.004,355.00646,862
22 Jan 20204,421.004,468.004,401.004,450.004,450.001,003,826
21 Jan 20204,468.004,508.004,429.004,429.004,429.00530,752
20 Jan 20204,446.004,508.004,444.004,504.004,504.00522,496
17 Jan 20204,516.004,605.004,468.004,481.004,481.00856,700
16 Jan 20204,620.004,671.004,491.424,587.004,587.001,416,614
15 Jan 20204,799.004,846.004,757.004,837.004,837.00574,937
14 Jan 20204,695.004,788.004,678.004,779.004,779.00539,483
13 Jan 20204,690.004,752.004,655.574,710.004,710.00827,070
10 Jan 20204,774.004,774.004,649.004,649.004,649.00618,941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more