UK markets close in 2 hours 2 minutes

Whitbread plc (WTBL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
3,054.00+12.00 (+0.39%)
As of 02:26PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243,053.503,075.003,033.003,054.003,054.0083,687
08 May 20243,008.003,042.002,999.003,042.003,042.00248,206
07 May 20243,051.003,063.003,000.003,014.003,014.00260,545
03 May 20243,026.003,038.002,984.003,013.503,013.50303,614
02 May 20243,085.003,095.002,992.003,012.003,012.00356,348
01 May 20243,148.003,204.003,090.003,122.003,122.00269,744
30 Apr 20243,106.003,211.002,996.003,185.003,185.00470,182
29 Apr 20243,050.003,083.503,037.003,042.003,042.00235,395
26 Apr 20243,058.003,061.003,021.003,040.003,040.00194,147
25 Apr 20243,090.003,090.002,997.003,020.003,020.00260,967
24 Apr 20243,133.003,170.003,109.003,109.003,109.00168,083
23 Apr 20243,120.003,142.003,106.003,137.003,137.00164,113
22 Apr 20243,113.003,124.003,096.503,107.503,107.50144,787
19 Apr 20243,056.003,090.503,032.003,077.503,077.50155,469
18 Apr 20243,102.003,125.003,085.003,098.003,098.00225,354
17 Apr 20243,097.003,117.003,076.003,088.003,088.00157,081
16 Apr 20243,121.003,153.003,087.003,098.003,098.00120,587
15 Apr 20243,165.003,217.003,157.503,180.003,180.00109,565
12 Apr 20243,212.003,252.003,178.003,186.003,186.00244,750
11 Apr 20243,220.003,220.003,102.003,177.003,177.00279,994
10 Apr 20243,237.003,292.003,224.003,247.003,247.00101,918
09 Apr 20243,241.003,243.003,187.003,206.003,206.00154,190
08 Apr 20243,196.003,242.003,192.003,240.003,240.00114,136
05 Apr 20243,186.003,209.003,159.003,204.003,204.00212,599
04 Apr 20243,248.003,269.003,220.003,236.003,236.00165,795
03 Apr 20243,296.003,313.003,248.003,279.003,279.0094,521
02 Apr 20243,312.003,344.003,293.003,308.003,308.00243,602
28 Mar 20243,295.003,358.003,278.003,333.003,333.0085,463
27 Mar 20243,282.003,304.003,256.503,274.003,274.00151,337
26 Mar 20243,284.003,288.003,263.503,275.503,275.5064,861
25 Mar 20243,297.003,299.003,263.003,283.003,283.0051,094
22 Mar 20243,285.003,298.003,257.003,296.003,296.0089,919
21 Mar 20243,258.003,320.003,243.003,277.003,277.00207,732
20 Mar 20243,188.003,200.003,159.003,191.003,191.00199,677
19 Mar 20243,202.003,221.003,188.003,199.003,199.00101,090
18 Mar 20243,215.003,239.003,201.003,209.503,209.50104,032
15 Mar 20243,224.003,237.003,202.003,212.503,212.50137,917
14 Mar 20243,287.003,295.003,204.003,217.003,217.00199,690
13 Mar 20243,311.003,336.003,286.003,307.003,307.00201,579
12 Mar 20243,295.003,306.003,270.003,305.003,305.00106,313
11 Mar 20243,223.003,282.003,223.003,273.003,273.00156,980
08 Mar 20243,221.003,234.003,189.003,219.003,219.00133,208
07 Mar 20243,232.003,269.003,221.003,251.003,251.00208,104
06 Mar 20243,173.003,217.503,172.003,195.003,195.00173,791
05 Mar 20243,132.003,176.003,122.003,165.003,165.00184,747
04 Mar 20243,235.003,235.003,149.003,153.003,153.00238,490
01 Mar 20243,321.003,343.003,249.003,257.003,257.00267,674
29 Feb 20243,457.003,457.003,227.003,295.003,295.00489,502
28 Feb 20243,486.003,493.003,454.003,462.003,462.00102,149
27 Feb 20243,497.003,497.003,456.003,461.003,461.0065,570
26 Feb 20243,520.003,532.003,499.003,502.003,502.0087,233
23 Feb 20243,542.003,543.003,475.003,488.003,488.00119,607
22 Feb 20243,594.003,617.003,477.003,555.003,555.00201,882
21 Feb 20243,553.003,592.003,545.003,581.003,581.0078,431
20 Feb 20243,504.503,561.003,504.503,550.003,550.0088,339
19 Feb 20243,496.003,513.003,475.003,512.003,512.0091,102
16 Feb 20243,490.003,512.003,469.003,480.003,480.00116,600
15 Feb 20243,463.003,493.003,445.003,485.503,485.50110,631
14 Feb 20243,464.003,479.003,445.003,448.003,448.0094,562
13 Feb 20243,498.003,498.003,428.003,435.003,435.00164,442
12 Feb 20243,503.003,523.003,476.003,508.503,508.5093,407
09 Feb 20243,486.003,502.003,476.003,482.503,482.50135,857
08 Feb 20243,506.003,545.003,492.003,494.003,494.00176,959
07 Feb 20243,543.003,557.003,521.003,539.003,539.0062,853
06 Feb 20243,541.003,559.003,517.003,533.003,533.0083,550
05 Feb 20243,534.503,537.003,514.003,525.003,525.00126,945
02 Feb 20243,589.003,609.003,511.003,515.503,515.50102,162
01 Feb 20243,583.003,588.003,546.503,557.003,557.00162,381
31 Jan 20243,641.003,645.003,586.003,596.003,596.0075,302
30 Jan 20243,641.003,655.003,627.003,640.003,640.00107,977
29 Jan 20243,655.003,655.003,615.003,620.003,620.0057,954
26 Jan 20243,622.003,647.003,590.003,646.003,646.0086,450
25 Jan 20243,605.003,626.003,589.003,610.503,610.50125,161
24 Jan 20243,554.003,592.003,523.003,583.003,583.00128,953
23 Jan 20243,563.503,563.503,499.003,537.003,537.00141,838
22 Jan 20243,585.003,600.003,557.003,558.003,558.00196,555
19 Jan 20243,659.003,671.003,543.003,556.003,556.00192,746
18 Jan 20243,621.003,649.003,600.003,635.003,635.00145,595
17 Jan 20243,639.003,641.003,564.003,596.003,596.00193,824
16 Jan 20243,642.503,681.003,620.003,673.003,673.00130,062
15 Jan 20243,672.003,683.003,659.503,660.003,660.0074,608
12 Jan 20243,665.003,714.003,650.003,665.003,665.00156,518
11 Jan 20243,607.003,686.003,601.003,631.003,631.00248,155
10 Jan 20243,554.003,556.003,531.003,546.003,546.00145,996
09 Jan 20243,594.003,594.003,559.003,563.003,563.00144,719
08 Jan 20243,574.003,585.003,539.003,585.003,585.0091,454
05 Jan 20243,541.003,586.003,536.003,574.003,574.0088,337
04 Jan 20243,568.003,585.003,545.003,567.003,567.00173,020
03 Jan 20243,612.003,646.003,558.003,563.003,563.00186,808
02 Jan 20243,647.003,674.003,616.003,622.003,622.00139,938
29 Dec 20233,616.003,653.003,616.003,653.003,653.0028,426
28 Dec 20233,636.003,647.003,623.503,627.003,627.0082,394
27 Dec 20233,641.003,646.003,619.003,632.003,632.0058,765
22 Dec 20233,627.003,644.003,624.003,625.003,625.0042,354
21 Dec 20233,607.003,638.003,607.003,635.003,635.00135,802
20 Dec 20233,646.003,680.003,594.003,637.003,637.00184,124
19 Dec 20233,551.003,613.003,551.003,609.003,609.00165,142
18 Dec 20233,460.003,545.003,448.003,543.003,543.00142,355
15 Dec 20233,485.003,498.003,462.003,476.003,476.00214,581
14 Dec 20233,415.003,483.003,403.003,477.003,477.00245,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...