Australia markets open in 8 hours 59 minutes

Whitbread plc (WTBL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,943.00-29.00 (-0.98%)
As of 04:00PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20242,991.002,995.002,940.002,943.002,943.00124,611
31 May 20242,918.003,007.002,917.002,972.002,972.00221,203
30 May 20242,856.002,912.002,856.002,911.002,911.00206,655
29 May 20242,896.002,896.002,848.002,854.002,854.00181,245
28 May 20242,936.002,958.002,901.002,909.002,909.00233,747
24 May 20242,945.002,963.002,929.002,948.002,948.00153,473
23 May 20242,988.003,015.002,966.002,970.002,970.00169,142
23 May 202462.9 Dividend
22 May 20243,066.003,080.003,036.503,048.002,985.10268,164
21 May 20243,123.003,149.003,088.003,094.003,030.15116,701
20 May 20243,145.003,151.003,114.003,124.003,059.53110,368
17 May 20243,106.003,147.003,091.003,140.003,075.20137,418
16 May 20243,115.003,137.003,099.003,128.003,063.45107,042
15 May 20243,110.003,114.003,064.003,111.003,046.80138,014
14 May 20243,108.003,138.003,092.003,119.003,054.63155,691
13 May 20243,079.003,102.003,079.003,099.003,035.05128,740
10 May 20243,070.003,107.503,059.003,080.003,016.44186,655
09 May 20243,053.503,075.003,033.003,051.002,988.04174,424
08 May 20243,008.003,042.002,999.003,042.002,979.22248,206
07 May 20243,051.003,063.003,000.003,014.002,951.80260,545
03 May 20243,026.003,038.002,984.003,013.502,951.31303,614
02 May 20243,085.003,095.002,992.003,012.002,949.84356,348
01 May 20243,148.003,204.003,090.003,122.003,057.57269,744
30 Apr 20243,106.003,211.002,996.003,185.003,119.27470,182
29 Apr 20243,050.003,083.503,037.003,042.002,979.22235,395
26 Apr 20243,058.003,061.003,021.003,040.002,977.27194,147
25 Apr 20243,090.003,090.002,997.003,020.002,957.68260,967
24 Apr 20243,133.003,170.003,109.003,109.003,044.84168,083
23 Apr 20243,120.003,142.003,106.003,137.003,072.26164,113
22 Apr 20243,113.003,124.003,096.503,107.503,043.37144,787
19 Apr 20243,056.003,090.503,032.003,077.503,013.99155,469
18 Apr 20243,102.003,125.003,085.003,098.003,034.07225,354
17 Apr 20243,097.003,117.003,076.003,088.003,024.27157,081
16 Apr 20243,121.003,153.003,087.003,098.003,034.07120,587
15 Apr 20243,165.003,217.003,157.503,180.003,114.38109,565
12 Apr 20243,212.003,252.003,178.003,186.003,120.25244,750
11 Apr 20243,220.003,220.003,102.003,177.003,111.44279,994
10 Apr 20243,237.003,292.003,224.003,247.003,179.99101,918
09 Apr 20243,241.003,243.003,187.003,206.003,139.84154,190
08 Apr 20243,196.003,242.003,192.003,240.003,173.14114,136
05 Apr 20243,186.003,209.003,159.003,204.003,137.88212,599
04 Apr 20243,248.003,269.003,220.003,236.003,169.22165,795
03 Apr 20243,296.003,313.003,248.003,279.003,211.3394,521
02 Apr 20243,312.003,344.003,293.003,308.003,239.73243,602
28 Mar 20243,295.003,358.003,278.003,333.003,264.2285,463
27 Mar 20243,282.003,304.003,256.503,274.003,206.44151,337
26 Mar 20243,284.003,288.003,263.503,275.503,207.9164,861
25 Mar 20243,297.003,299.003,263.003,283.003,215.2551,094
22 Mar 20243,285.003,298.003,257.003,296.003,227.9889,919
21 Mar 20243,258.003,320.003,243.003,277.003,209.37207,732
20 Mar 20243,188.003,200.003,159.003,191.003,125.15199,677
19 Mar 20243,202.003,221.003,188.003,199.003,132.98101,090
18 Mar 20243,215.003,239.003,201.003,209.503,143.27104,032
15 Mar 20243,224.003,237.003,202.003,212.503,146.21137,917
14 Mar 20243,287.003,295.003,204.003,217.003,150.61199,690
13 Mar 20243,311.003,336.003,286.003,307.003,238.76201,579
12 Mar 20243,295.003,306.003,270.003,305.003,236.80106,313
11 Mar 20243,223.003,282.003,223.003,273.003,205.46156,980
08 Mar 20243,221.003,234.003,189.003,219.003,152.57133,208
07 Mar 20243,232.003,269.003,221.003,251.003,183.91208,104
06 Mar 20243,173.003,217.503,172.003,195.003,129.07173,791
05 Mar 20243,132.003,176.003,122.003,165.003,099.69184,747
04 Mar 20243,235.003,235.003,149.003,153.003,087.93238,490
01 Mar 20243,321.003,343.003,249.003,257.003,189.79267,674
29 Feb 20243,457.003,457.003,227.003,295.003,227.00489,502
28 Feb 20243,486.003,493.003,454.003,462.003,390.56102,149
27 Feb 20243,497.003,497.003,456.003,461.003,389.5865,570
26 Feb 20243,520.003,532.003,499.003,502.003,429.7387,233
23 Feb 20243,542.003,543.003,475.003,488.003,416.02119,607
22 Feb 20243,594.003,617.003,477.003,555.003,481.64201,882
21 Feb 20243,553.003,592.003,545.003,581.003,507.1078,431
20 Feb 20243,504.503,561.003,504.503,550.003,476.7488,339
19 Feb 20243,496.003,513.003,475.003,512.003,439.5291,102
16 Feb 20243,490.003,512.003,469.003,480.003,408.19116,600
15 Feb 20243,463.003,493.003,445.003,485.503,413.57110,631
14 Feb 20243,464.003,479.003,445.003,448.003,376.8594,562
13 Feb 20243,498.003,498.003,428.003,435.003,364.11164,442
12 Feb 20243,503.003,523.003,476.003,508.503,436.1093,407
09 Feb 20243,486.003,502.003,476.003,482.503,410.63135,857
08 Feb 20243,506.003,545.003,492.003,494.003,421.90176,959
07 Feb 20243,543.003,557.003,521.003,539.003,465.9762,853
06 Feb 20243,541.003,559.003,517.003,533.003,460.0983,550
05 Feb 20243,534.503,537.003,514.003,525.003,452.26126,945
02 Feb 20243,589.003,609.003,511.003,515.503,442.95102,162
01 Feb 20243,583.003,588.003,546.503,557.003,483.60162,381
31 Jan 20243,641.003,645.003,586.003,596.003,521.7975,302
30 Jan 20243,641.003,655.003,627.003,640.003,564.88107,977
29 Jan 20243,655.003,655.003,615.003,620.003,545.3057,954
26 Jan 20243,622.003,647.003,590.003,646.003,570.7686,450
25 Jan 20243,605.003,626.003,589.003,610.503,535.99125,161
24 Jan 20243,554.003,592.003,523.003,583.003,509.06128,953
23 Jan 20243,563.503,563.503,499.003,537.003,464.01141,838
22 Jan 20243,585.003,600.003,557.003,558.003,484.58196,555
19 Jan 20243,659.003,671.003,543.003,556.003,482.62192,746
18 Jan 20243,621.003,649.003,600.003,635.003,559.99145,595
17 Jan 20243,639.003,641.003,564.003,596.003,521.79193,824
16 Jan 20243,642.503,681.003,620.003,673.003,597.20130,062
15 Jan 20243,672.003,683.003,659.503,660.003,584.4774,608
12 Jan 20243,665.003,714.003,650.003,665.003,589.37156,518
11 Jan 20243,607.003,686.003,601.003,631.003,556.07248,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...