Australia markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,200.00-53.00 (-2.35%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20202,253.002,258.452,150.242,200.002,200.001,023,693
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 2020------
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
11 Jun 20202,441.002,449.002,303.002,303.002,303.001,754,065
10 Jun 20202,649.002,711.002,470.002,501.002,501.001,889,758
09 Jun 20202,801.002,813.002,636.002,653.002,653.001,324,329
08 Jun 20202,757.002,870.002,725.002,774.002,774.001,709,809
05 Jun 20202,548.002,785.002,547.002,747.002,747.001,938,356
04 Jun 20202,609.002,620.002,504.002,525.002,525.003,397,306
03 Jun 20202,489.002,651.002,457.422,651.002,651.003,037,833
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 20202,276.682,311.042,189.902,193.342,193.341,182,868
12 May 20202,431.322,431.322,298.152,298.152,298.151,383,068
11 May 20202,489.742,560.192,404.862,438.192,438.19636,858
07 May 20202,391.802,472.462,365.162,455.372,455.37727,104
06 May 20202,425.302,425.302,275.822,399.532,399.531,360,611
05 May 20202,509.502,532.692,420.152,443.352,443.351,039,740
04 May 20202,497.472,532.692,377.192,466.542,466.54950,285
01 May 20202,526.682,569.392,478.572,506.922,506.92564,089
30 Apr 20202,708.812,733.712,482.012,560.192,560.191,862,256
29 Apr 20202,556.752,664.142,531.832,649.532,649.531,432,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...