Australia markets closed

Whitbread PLC (WTB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,413.00-124.00 (-3.51%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20213,534.003,540.003,393.003,413.003,413.00761,623
04 Mar 20213,610.003,619.373,512.003,537.003,537.00977,298
03 Mar 20213,467.003,607.003,458.003,595.003,595.00969,715
02 Mar 20213,450.003,475.073,394.003,406.003,406.00523,651
01 Mar 20213,445.003,494.003,434.003,463.003,463.001,090,590
26 Feb 20213,400.003,476.003,375.003,395.003,395.001,142,291
25 Feb 20213,591.003,645.003,462.003,462.003,462.00927,760
24 Feb 20213,457.003,597.653,438.003,565.003,565.00620,549
23 Feb 20213,550.003,709.003,487.003,499.003,499.001,372,842
22 Feb 20213,365.003,540.003,359.003,534.003,534.00724,863
19 Feb 20213,361.003,446.003,361.003,418.003,418.00684,495
18 Feb 20213,377.003,425.003,309.003,365.003,365.00538,272
17 Feb 20213,437.003,447.003,296.063,366.003,366.00628,613
16 Feb 20213,441.003,467.003,375.003,429.003,429.00647,681
15 Feb 20213,239.003,438.003,227.243,435.003,435.001,494,963
12 Feb 20213,236.003,251.003,175.003,207.003,207.00630,890
11 Feb 20213,180.003,245.003,116.003,245.003,245.001,625,717
10 Feb 20213,218.003,252.003,153.003,184.003,184.001,360,358
09 Feb 20213,191.003,290.003,169.003,200.003,200.00468,011
08 Feb 20213,315.003,333.003,198.973,201.003,201.00909,044
05 Feb 20213,123.003,318.623,123.003,280.003,280.001,469,805
04 Feb 20212,994.003,157.002,994.003,120.003,120.001,185,634
03 Feb 20213,062.003,134.992,944.852,994.002,994.002,241,279
02 Feb 20212,867.003,039.002,854.003,016.003,016.001,849,934
01 Feb 20212,787.002,884.542,769.002,850.002,850.001,294,944
29 Jan 20212,819.002,853.002,761.002,787.002,787.001,896,322
28 Jan 20212,863.002,935.112,823.762,866.002,866.001,325,876
27 Jan 20212,917.002,933.942,799.922,890.002,890.001,631,519
26 Jan 20213,038.003,052.792,931.002,935.002,935.002,330,162
25 Jan 20213,122.003,137.003,024.003,035.003,035.001,215,325
22 Jan 20213,170.003,170.003,093.003,121.003,121.001,712,537
21 Jan 20213,150.003,199.003,138.003,181.003,181.00591,464
20 Jan 20213,107.003,162.003,077.003,152.003,152.00572,965
19 Jan 20213,150.003,163.073,085.003,103.003,103.001,404,970
18 Jan 20213,180.003,197.763,128.613,141.003,141.00269,931
15 Jan 20213,174.003,227.003,158.003,169.003,169.00912,876
14 Jan 20213,093.003,249.003,047.003,192.003,192.001,462,981
13 Jan 20213,055.003,092.003,008.003,060.003,060.001,041,966
12 Jan 20213,031.003,104.003,015.003,095.003,095.00643,230
11 Jan 20213,080.003,100.003,027.003,027.003,027.00455,066
08 Jan 20213,147.003,189.003,085.003,085.003,085.001,265,173
07 Jan 20213,161.003,226.003,069.003,114.003,114.001,206,036
06 Jan 20213,087.003,203.003,047.003,142.003,142.00902,616
05 Jan 20212,988.003,061.002,956.003,048.003,048.001,050,702
04 Jan 20213,159.003,162.002,988.003,018.003,018.00709,808
31 Dec 20203,147.003,162.003,095.003,100.003,100.00237,101
30 Dec 20203,138.003,220.003,126.003,159.003,159.00453,505
29 Dec 20203,267.003,313.003,149.003,149.003,149.00641,389
24 Dec 20203,140.003,214.003,120.003,214.003,214.00202,853
23 Dec 20203,026.003,151.003,017.003,138.003,138.00449,988
22 Dec 20202,987.003,028.202,949.003,017.003,017.00605,269
21 Dec 20202,965.003,179.062,830.003,000.003,000.00814,866
18 Dec 20203,130.003,183.003,071.003,075.003,075.001,264,080
17 Dec 20203,238.003,243.003,148.003,160.003,160.00803,158
16 Dec 20203,178.003,252.003,164.003,200.003,200.001,527,046
15 Dec 20203,101.003,170.003,069.003,153.003,153.00683,805
14 Dec 20203,113.003,169.003,076.003,105.003,105.00464,101
11 Dec 20203,065.003,089.002,983.003,081.003,081.00998,925
10 Dec 20203,151.003,168.003,031.003,065.003,065.00987,187
09 Dec 20203,144.003,203.003,116.003,151.003,151.00556,926
08 Dec 20203,193.003,222.003,127.003,140.003,140.00540,816
07 Dec 20203,310.003,317.003,149.003,171.003,171.00853,139
04 Dec 20203,339.003,406.003,299.003,305.003,305.00835,276
03 Dec 20203,199.003,334.003,194.863,334.003,334.001,243,064
02 Dec 20203,139.003,237.003,121.003,205.003,205.001,078,593
01 Dec 20203,040.003,159.003,035.003,153.003,153.00695,698
30 Nov 20203,142.003,169.003,031.003,031.003,031.001,033,561
27 Nov 20203,198.003,211.003,113.003,162.003,162.001,238,537
26 Nov 20203,189.003,207.003,134.003,193.003,193.00761,388
25 Nov 20203,300.003,322.323,166.003,166.003,166.001,979,536
24 Nov 20203,100.003,300.003,093.733,287.003,287.001,762,687
23 Nov 20203,029.003,085.373,029.003,081.003,081.001,179,078
20 Nov 20203,070.003,078.002,980.003,002.003,002.001,412,207
19 Nov 20203,070.003,086.003,013.003,057.003,057.002,389,405
18 Nov 20203,075.003,136.003,038.933,120.003,120.001,765,812
17 Nov 20203,056.003,097.002,976.883,097.003,097.001,787,643
16 Nov 20202,824.003,077.002,818.003,054.003,054.002,524,664
13 Nov 20202,739.002,789.002,693.002,781.002,781.001,499,801
12 Nov 20202,657.002,750.002,648.002,685.002,685.00935,521
11 Nov 20202,733.002,806.002,651.002,683.002,683.001,632,286
10 Nov 20202,700.002,787.002,663.002,689.002,689.001,418,109
09 Nov 20202,371.002,830.002,369.002,690.002,690.004,096,075
06 Nov 20202,370.002,399.002,327.002,328.002,328.001,488,143
05 Nov 20202,306.002,380.002,268.002,380.002,380.00764,931
04 Nov 20202,182.002,318.002,160.002,296.002,296.00950,144
03 Nov 20202,166.002,256.592,152.002,222.002,222.00754,455
02 Nov 20202,125.002,174.002,020.002,148.002,148.00757,616
30 Oct 20202,101.002,151.542,083.002,147.002,147.001,044,480
29 Oct 20202,111.002,168.002,082.002,101.002,101.001,562,875
28 Oct 20202,180.002,193.572,075.002,133.002,133.001,234,219
27 Oct 20202,247.002,334.062,192.002,200.002,200.00848,613
26 Oct 20202,364.002,396.002,237.002,244.002,244.00989,325
23 Oct 20202,334.002,400.002,331.002,386.002,386.00596,476
22 Oct 20202,253.002,331.002,224.002,327.002,327.00481,504
21 Oct 20202,319.002,323.002,248.002,265.002,265.00731,959
20 Oct 20202,270.002,326.002,241.002,314.002,314.00477,340
19 Oct 20202,233.002,269.002,220.512,255.002,255.00471,174
16 Oct 20202,212.002,275.002,203.542,224.002,224.001,130,094
15 Oct 20202,163.002,178.002,096.002,178.002,178.00677,719
14 Oct 20202,267.002,269.002,212.002,245.002,245.00513,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...