UK markets closed

Whitbread PLC (WTBDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.51+0.09 (+0.97%)
As of 12:46PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.489.519.449.519.518,766
25 Apr 20249.359.419.359.419.412,700
24 Apr 20249.739.739.589.609.607,100
23 Apr 20249.709.819.689.759.755,200
22 Apr 20249.559.689.509.689.6877,500
19 Apr 20249.579.579.429.429.422,900
18 Apr 20249.609.629.529.539.537,100
17 Apr 20249.649.649.549.559.557,200
16 Apr 20249.659.669.569.579.579,600
15 Apr 20249.949.949.799.909.902,500
12 Apr 20249.979.979.899.929.92120,300
11 Apr 20249.869.989.869.969.9611,200
10 Apr 202410.1510.1810.1010.1310.13103,300
09 Apr 202410.1210.1210.0310.0310.03900
08 Apr 202410.1610.2210.1610.2210.221,000
05 Apr 20249.9910.079.9910.0310.033,900
04 Apr 202410.1910.1910.1810.1810.18900
03 Apr 202410.1810.3510.1710.3510.3513,400
02 Apr 202410.3410.4310.3110.4310.4314,400
01 Apr 202410.5210.5210.0910.0910.095,400
28 Mar 202410.5310.5310.4110.4210.421,600
27 Mar 202410.3210.3710.3010.3010.301,800
26 Mar 202410.2810.3310.2810.3010.301,900
25 Mar 202410.3410.3510.2810.2810.285,700
22 Mar 202410.3110.3110.2910.2910.29600
21 Mar 202410.4110.4110.2810.3110.311,200
20 Mar 202410.0410.1910.0410.1910.192,300
19 Mar 202410.1110.1410.1010.1110.114,200
18 Mar 202410.2310.2410.1610.1810.184,000
15 Mar 202410.2210.2210.1710.1710.172,300
14 Mar 202410.2210.2610.1510.2610.263,200
13 Mar 202410.5110.5510.5110.5310.538,100
12 Mar 202410.4610.5510.4610.5510.553,800
11 Mar 202410.3810.5110.3610.4310.432,000
08 Mar 202410.3010.3510.2610.2610.261,000
07 Mar 202410.3510.3510.2610.2610.2610,000
06 Mar 202410.1310.1710.1310.1310.1310,700
05 Mar 20249.9810.069.979.979.974,000
04 Mar 202410.0010.029.889.949.9458,400
01 Mar 202410.3710.3710.2310.2710.271,700
29 Feb 202410.4410.4410.3410.4010.401,500
28 Feb 202410.9210.9510.8710.8710.875,500
27 Feb 202410.9210.9610.8910.9610.965,100
26 Feb 202411.0911.0911.0011.0511.051,100
23 Feb 202411.0411.0711.0411.0711.071,700
22 Feb 202411.1911.2511.1211.1311.132,500
21 Feb 202411.2511.2511.1911.1911.1911,200
20 Feb 202411.1511.1611.1111.1111.1118,600
16 Feb 202410.8710.9310.8410.9310.933,600
15 Feb 202410.9010.9110.8910.9110.911,100
14 Feb 202410.7910.8210.7610.8210.822,700
13 Feb 202410.8310.8510.7210.7610.767,300
12 Feb 202410.9910.9910.9910.9910.991,600
09 Feb 202411.0011.0010.9410.9610.962,200
08 Feb 202410.8110.9510.8110.9010.902,200
07 Feb 202411.1611.1811.1111.1211.1227,000
06 Feb 202411.0211.1111.0211.1111.116,900
05 Feb 202410.9711.0410.9710.9910.9914,200
02 Feb 202411.0811.0811.0511.0711.071,000
01 Feb 202411.2211.3011.2211.2711.272,400
31 Jan 202411.4311.4711.2811.3311.332,800
30 Jan 202411.4511.4911.4511.4911.497,900
29 Jan 202411.3911.4211.3611.4211.421,100
26 Jan 202411.5311.5411.4511.5411.543,700
25 Jan 202411.4111.4111.3411.3911.3930,300
24 Jan 202411.4211.5411.3411.3811.387,000
23 Jan 202411.2211.2811.1511.1711.174,600
22 Jan 202411.2911.3011.2211.2311.234,900
19 Jan 202411.1711.2811.1711.2811.28800
18 Jan 202411.4711.4711.4111.4611.463,300
17 Jan 202411.3311.4111.3311.3411.345,900
16 Jan 202411.4611.5711.4611.4911.492,800
12 Jan 202411.7711.7711.6311.6511.651,300
11 Jan 202411.5611.6211.4311.4811.4821,600
10 Jan 202411.1811.3111.1811.3111.3111,300
09 Jan 202411.2311.3211.2111.3211.322,800
08 Jan 202411.2811.3711.2811.3711.371,400
05 Jan 202411.3111.4711.1911.4011.401,900
04 Jan 202411.2211.4311.2211.4311.433,100
03 Jan 202411.2911.2911.2411.2711.271,700
02 Jan 202411.3911.5111.3311.4211.421,800
29 Dec 202311.9011.9011.6111.6111.611,100
28 Dec 202311.5011.5311.4611.4611.465,600
27 Dec 202311.6011.7011.5111.5211.527,200
26 Dec 202311.2911.4911.2911.3211.321,900
22 Dec 202311.5711.9111.2511.2511.252,100
21 Dec 202311.4911.5611.4211.5611.562,600
20 Dec 202311.4911.6211.3811.4411.446,100
19 Dec 202311.3311.4311.3311.3411.342,800
18 Dec 202311.1111.3211.0711.0711.072,400
15 Dec 202310.9511.0610.9310.9310.932,400
14 Dec 202311.1311.1511.0411.1011.102,000
13 Dec 202310.5910.5910.5210.5910.591,800
12 Dec 202310.5510.5510.4610.5510.558,900
11 Dec 202310.4810.5310.4410.5210.521,600
08 Dec 202310.4210.5310.3510.4710.471,900
07 Dec 202310.3010.3110.2710.2710.271,500
06 Dec 202310.3010.3910.2010.2010.2045,000
05 Dec 202310.0910.0910.0310.0310.031,100
04 Dec 202310.0210.039.989.999.992,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...