WTB.L
Whitbread plc
13:26:33
2377 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2369
Day High₺2408
WTB.L: Whitbread plc Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 696.6394
CLOSE 697.1953
Low
LOW 617.1
High
HIGH 804.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 684.12 | 684.12 | 684.12 | 684.12 |
| 01/02/1997 | 679.76 | 682.38 | 677.15 | 677.15 |
| 01/03/1997 | 678.89 | 678.89 | 677.15 | 678.02 |
| 01/06/1997 | 678.02 | 678.02 | 672.8 | 675.41 |
| 01/07/1997 | 675.41 | 675.41 | 667.58 | 668.45 |
| 01/08/1997 | 668.45 | 676.28 | 668.45 | 674.54 |
| 01/09/1997 | 671.06 | 671.06 | 664.1 | 671.06 |
| 01/10/1997 | 671.06 | 671.06 | 661.49 | 662.36 |
| 01/13/1997 | 664.97 | 665.84 | 642.34 | 644.08 |
| 01/14/1997 | 645.82 | 664.1 | 644.95 | 664.1 |
| 01/15/1997 | 664.97 | 669.32 | 661.49 | 662.36 |
| 01/16/1997 | 661.49 | 664.97 | 660.62 | 664.97 |
| 01/17/1997 | 664.97 | 676.28 | 664.97 | 668.45 |
| 01/20/1997 | 668.45 | 672.8 | 668.45 | 672.8 |
| 01/21/1997 | 672.8 | 675.41 | 672.8 | 675.41 |
| 01/22/1997 | 679.76 | 684.12 | 679.76 | 684.12 |
| 01/23/1997 | 684.12 | 685.86 | 682.38 | 684.12 |
| 01/24/1997 | 681.5 | 681.5 | 673.67 | 673.67 |
| 01/27/1997 | 671.06 | 671.06 | 666.71 | 666.71 |
| 01/28/1997 | 666.71 | 670.19 | 664.97 | 669.32 |
| 01/29/1997 | 668.45 | 669.32 | 664.97 | 664.97 |
| 01/30/1997 | 664.97 | 666.71 | 663.23 | 663.23 |
| 01/31/1997 | 664.97 | 664.97 | 661.49 | 664.97 |
| 02/03/1997 | 664.1 | 664.97 | 661.49 | 664.97 |
| 02/04/1997 | 664.1 | 666.71 | 663.23 | 663.23 |
| 02/05/1997 | 664.1 | 667.58 | 663.23 | 666.71 |
| 02/06/1997 | 666.71 | 673.67 | 666.71 | 667.58 |
| 02/07/1997 | 668.45 | 684.12 | 668.45 | 684.12 |
| 02/10/1997 | 684.12 | 684.99 | 684.12 | 684.99 |
| 02/11/1997 | 684.99 | 696.3 | 684.99 | 696.3 |
| 02/12/1997 | 703.26 | 711.1 | 700.65 | 710.23 |
| 02/13/1997 | 711.1 | 712.84 | 705.88 | 708.49 |
| 02/14/1997 | 709.36 | 710.23 | 703.26 | 703.26 |
| 02/17/1997 | 702.39 | 702.39 | 698.91 | 699.78 |
| 02/18/1997 | 699.78 | 701.52 | 688.47 | 688.47 |
| 02/19/1997 | 690.21 | 691.95 | 686.73 | 687.6 |
| 02/20/1997 | 687.6 | 687.6 | 681.5 | 681.5 |
| 02/21/1997 | 681.5 | 683.25 | 676.28 | 680.63 |
| 02/24/1997 | 682.38 | 685.86 | 682.38 | 684.99 |
| 02/25/1997 | 684.99 | 686.73 | 677.15 | 678.02 |
| 02/26/1997 | 678.02 | 679.76 | 676.28 | 679.76 |
| 02/27/1997 | 681.5 | 683.25 | 680.63 | 682.38 |
| 02/28/1997 | 683.25 | 683.25 | 678.89 | 682.38 |
| 03/03/1997 | 682.38 | 695.43 | 682.38 | 695.43 |
| 03/04/1997 | 701.52 | 701.52 | 691.95 | 693.69 |
| 03/05/1997 | 692.82 | 698.04 | 692.82 | 696.3 |
| 03/06/1997 | 698.04 | 698.91 | 697.17 | 698.04 |
| 03/07/1997 | 698.04 | 698.91 | 696.3 | 698.91 |
| 03/10/1997 | 700.65 | 703.26 | 700.65 | 703.26 |
| 03/11/1997 | 705.88 | 705.88 | 701.52 | 703.26 |
| 03/12/1997 | 704.13 | 707.62 | 701.52 | 703.26 |
| 03/13/1997 | 703.26 | 703.26 | 700.65 | 700.65 |
| 03/14/1997 | 694.56 | 704.13 | 694.56 | 703.26 |
| 03/17/1997 | 704.13 | 705 | 697.17 | 698.04 |
| 03/18/1997 | 698.91 | 698.91 | 690.21 | 690.21 |
| 03/19/1997 | 691.08 | 691.95 | 684.99 | 684.99 |
| 03/20/1997 | 684.99 | 684.99 | 671.93 | 672.8 |
| 03/21/1997 | 672.8 | 672.8 | 665.84 | 670.19 |
| 03/24/1997 | 677.15 | 678.02 | 658.88 | 659.75 |
| 03/25/1997 | 663.23 | 663.23 | 658.88 | 661.49 |
| 03/26/1997 | 661.49 | 676.28 | 661.49 | 672.8 |
| 03/27/1997 | 677.15 | 689.34 | 677.15 | 689.34 |
| 03/31/1997 | 689.34 | 689.34 | 689.34 | 689.34 |
| 04/01/1997 | 678.02 | 686.73 | 678.02 | 684.99 |
| 04/02/1997 | 686.73 | 686.73 | 672.8 | 672.8 |
| 04/03/1997 | 669.32 | 674.54 | 667.58 | 668.45 |
| 04/04/1997 | 668.45 | 669.32 | 663.23 | 664.97 |
| 04/07/1997 | 665.84 | 671.93 | 664.97 | 671.93 |
| 04/08/1997 | 673.67 | 673.67 | 669.32 | 672.8 |
| 04/09/1997 | 674.54 | 679.76 | 674.54 | 678.89 |
| 04/10/1997 | 678.89 | 684.12 | 675.41 | 684.12 |
| 04/11/1997 | 684.12 | 684.99 | 678.02 | 678.02 |
| 04/14/1997 | 678.02 | 678.02 | 678.02 | 678.02 |
| 04/15/1997 | 670.19 | 672.8 | 670.19 | 670.19 |
| 04/16/1997 | 671.93 | 673.67 | 669.32 | 670.19 |
| 04/17/1997 | 671.06 | 671.06 | 662.36 | 662.36 |
| 04/18/1997 | 666.71 | 668.45 | 666.71 | 667.58 |
| 04/21/1997 | 667.58 | 667.58 | 665.84 | 666.71 |
| 04/22/1997 | 664.97 | 665.84 | 659.75 | 659.75 |
| 04/23/1997 | 664.1 | 670.19 | 662.36 | 670.19 |
| 04/24/1997 | 671.06 | 676.28 | 671.06 | 673.67 |
| 04/25/1997 | 672.8 | 673.67 | 663.23 | 664.1 |
| 04/28/1997 | 664.1 | 664.97 | 664.1 | 664.97 |
| 04/29/1997 | 666.71 | 667.58 | 663.23 | 667.58 |
| 04/30/1997 | 671.06 | 671.06 | 668.45 | 668.45 |
| 05/01/1997 | 668.45 | 670.19 | 666.71 | 668.45 |
| 05/02/1997 | 669.32 | 669.32 | 664.97 | 668.45 |
| 05/05/1997 | 668.45 | 668.45 | 668.45 | 668.45 |
| 05/06/1997 | 673.67 | 687.6 | 672.8 | 687.6 |
| 05/07/1997 | 688.47 | 700.65 | 688.47 | 692.82 |
| 05/08/1997 | 690.21 | 693.69 | 687.6 | 693.69 |
| 05/09/1997 | 693.69 | 694.56 | 692.82 | 693.69 |
| 05/12/1997 | 693.69 | 697.17 | 688.47 | 697.17 |
| 05/13/1997 | 698.91 | 701.52 | 697.17 | 697.17 |
| 05/14/1997 | 697.17 | 698.91 | 693.69 | 695.43 |
| 05/15/1997 | 692.82 | 693.69 | 691.95 | 693.69 |
| 05/16/1997 | 692.82 | 698.91 | 692.82 | 694.56 |
| 05/19/1997 | 679.76 | 682.38 | 678.89 | 682.38 |
| 05/20/1997 | 683.25 | 684.12 | 682.38 | 684.12 |
| 05/21/1997 | 685.86 | 691.08 | 685.86 | 690.21 |
| 05/22/1997 | 690.21 | 704.13 | 689.34 | 704.13 |
| 05/23/1997 | 703.26 | 708.49 | 703.26 | 706.75 |
| 05/26/1997 | 706.75 | 706.75 | 706.75 | 706.75 |
| 05/27/1997 | 707.62 | 707.62 | 698.04 | 698.04 |
| 05/28/1997 | 698.04 | 698.04 | 691.95 | 691.95 |
| 05/29/1997 | 691.95 | 698.91 | 691.95 | 696.3 |
| 05/30/1997 | 697.17 | 697.17 | 688.47 | 691.08 |
| 06/02/1997 | 691.95 | 691.95 | 684.99 | 684.99 |
| 06/03/1997 | 684.99 | 684.99 | 679.76 | 679.76 |
| 06/04/1997 | 680.63 | 680.63 | 669.32 | 670.19 |
| 06/05/1997 | 668.45 | 674.54 | 667.58 | 674.54 |
| 06/06/1997 | 674.54 | 678.02 | 673.67 | 677.15 |
| 06/09/1997 | 678.89 | 684.99 | 678.89 | 684.12 |
| 06/10/1997 | 684.12 | 688.47 | 684.12 | 688.47 |
| 06/11/1997 | 688.47 | 688.47 | 678.89 | 678.89 |
| 06/12/1997 | 676.28 | 677.15 | 675.41 | 677.15 |
| 06/13/1997 | 678.02 | 678.02 | 673.67 | 673.67 |
| 06/16/1997 | 672.8 | 672.8 | 669.32 | 671.93 |
| 06/17/1997 | 672.8 | 677.15 | 672.8 | 672.8 |
| 06/18/1997 | 673.67 | 674.54 | 664.97 | 665.84 |
| 06/19/1997 | 665.84 | 666.71 | 664.1 | 664.97 |
| 06/20/1997 | 667.58 | 667.58 | 651.04 | 651.04 |
| 06/23/1997 | 651.04 | 653.65 | 643.21 | 653.65 |
| 06/24/1997 | 649.3 | 655.39 | 649.3 | 655.39 |
| 06/25/1997 | 658 | 658 | 657.13 | 657.13 |
| 06/26/1997 | 657.13 | 657.13 | 654.52 | 655.39 |
| 06/27/1997 | 655.39 | 658 | 655.39 | 657.13 |
| 06/30/1997 | 658 | 661.49 | 655.39 | 659.75 |
| 07/01/1997 | 659.75 | 662.36 | 657.13 | 662.36 |
| 07/02/1997 | 664.1 | 665.84 | 657.13 | 659.75 |
| 07/03/1997 | 654.52 | 691.08 | 654.52 | 691.08 |
| 07/04/1997 | 692.82 | 701.52 | 687.6 | 687.6 |
| 07/07/1997 | 687.6 | 688.47 | 683.25 | 688.47 |
| 07/08/1997 | 688.47 | 688.47 | 673.67 | 673.67 |
| 07/09/1997 | 674.54 | 674.54 | 667.58 | 668.45 |
| 07/10/1997 | 669.32 | 690.21 | 669.32 | 690.21 |
| 07/11/1997 | 693.69 | 725.89 | 692.82 | 724.15 |
| 07/14/1997 | 725.02 | 725.02 | 720.67 | 720.67 |
| 07/15/1997 | 721.54 | 743.3 | 721.54 | 739.82 |
| 07/16/1997 | 739.82 | 750.26 | 739.82 | 750.26 |
| 07/17/1997 | 750.26 | 751.13 | 735.47 | 735.47 |
| 07/18/1997 | 736.34 | 742.43 | 724.15 | 725.02 |
| 07/21/1997 | 725.02 | 725.02 | 716.32 | 718.93 |
| 07/22/1997 | 719.8 | 727.63 | 719.8 | 727.63 |
| 07/23/1997 | 731.12 | 738.08 | 728.51 | 728.51 |
| 07/24/1997 | 728.51 | 736.34 | 726.76 | 735.47 |
| 07/25/1997 | 739.82 | 739.82 | 736.34 | 738.08 |
| 07/28/1997 | 738.95 | 738.95 | 737.21 | 738.08 |
| 07/29/1997 | 738.08 | 743.3 | 735.47 | 736.34 |
| 07/30/1997 | 737.21 | 743.3 | 737.21 | 743.3 |
| 07/31/1997 | 743.3 | 745.91 | 741.56 | 743.3 |
| 08/01/1997 | 743.3 | 746.78 | 742.43 | 743.3 |
| 08/04/1997 | 742.43 | 744.17 | 740.69 | 744.17 |
| 08/05/1997 | 745.04 | 745.91 | 737.21 | 738.95 |
| 08/06/1997 | 738.95 | 741.56 | 736.34 | 737.21 |
| 08/07/1997 | 737.21 | 740.69 | 733.73 | 739.82 |
| 08/08/1997 | 738.95 | 738.95 | 722.41 | 722.41 |
| 08/11/1997 | 717.19 | 719.8 | 714.58 | 714.58 |
| 08/12/1997 | 715.45 | 723.28 | 715.45 | 723.28 |
| 08/13/1997 | 723.28 | 736.34 | 723.28 | 729.38 |
| 08/14/1997 | 730.25 | 734.6 | 725.02 | 725.02 |
| 08/15/1997 | 725.89 | 725.89 | 715.45 | 716.32 |
| 08/18/1997 | 707.62 | 717.19 | 705.88 | 717.19 |
| 08/19/1997 | 720.67 | 722.41 | 718.06 | 718.93 |
| 08/20/1997 | 722.41 | 722.41 | 717.19 | 720.67 |
| 08/21/1997 | 720.67 | 723.28 | 720.67 | 722.41 |
| 08/22/1997 | 720.67 | 720.67 | 706.75 | 709.36 |
| 08/25/1997 | 709.36 | 709.36 | 709.36 | 709.36 |
| 08/26/1997 | 710.23 | 710.23 | 703.26 | 703.26 |
| 08/27/1997 | 702.39 | 702.39 | 688.47 | 691.95 |
| 08/28/1997 | 691.95 | 694.56 | 688.47 | 694.56 |
| 08/29/1997 | 694.56 | 701.52 | 691.95 | 701.52 |
| 09/01/1997 | 700.65 | 706.75 | 700.65 | 706.75 |
| 09/02/1997 | 711.97 | 717.19 | 711.97 | 716.32 |
| 09/03/1997 | 721.54 | 724.15 | 718.06 | 718.06 |
| 09/04/1997 | 718.93 | 718.93 | 714.58 | 715.45 |
| 09/05/1997 | 714.58 | 720.67 | 714.58 | 719.8 |
| 09/08/1997 | 718.06 | 718.06 | 709.36 | 709.36 |
| 09/09/1997 | 709.36 | 709.36 | 700.65 | 701.52 |
| 09/10/1997 | 700.65 | 700.65 | 692.82 | 692.82 |
| 09/11/1997 | 688.47 | 688.47 | 684.12 | 684.99 |
| 09/12/1997 | 684.99 | 684.99 | 679.76 | 679.76 |
| 09/15/1997 | 681.5 | 681.5 | 678.02 | 681.5 |
| 09/16/1997 | 681.5 | 696.3 | 681.5 | 695.43 |
| 09/17/1997 | 698.04 | 698.91 | 693.69 | 696.3 |
| 09/18/1997 | 696.3 | 698.04 | 695.43 | 697.17 |
| 09/19/1997 | 696.3 | 696.3 | 694.56 | 694.56 |
| 09/22/1997 | 694.56 | 694.56 | 690.21 | 691.08 |
| 09/23/1997 | 691.95 | 691.95 | 682.38 | 682.38 |
| 09/24/1997 | 684.99 | 696.3 | 684.99 | 695.43 |
| 09/25/1997 | 695.43 | 695.43 | 681.5 | 691.08 |
| 09/26/1997 | 693.69 | 705 | 693.69 | 702.39 |
| 09/29/1997 | 701.52 | 703.26 | 699.78 | 703.26 |
| 09/30/1997 | 703.26 | 704.13 | 698.91 | 699.78 |
| 10/01/1997 | 699.78 | 700.65 | 698.04 | 698.91 |
| 10/02/1997 | 701.52 | 701.52 | 688.47 | 689.34 |
| 10/03/1997 | 689.34 | 689.34 | 682.38 | 684.99 |
| 10/06/1997 | 684.12 | 687.6 | 683.25 | 687.6 |
| 10/07/1997 | 688.47 | 697.17 | 688.47 | 694.56 |
| 10/08/1997 | 695.43 | 696.3 | 689.34 | 690.21 |
| 10/09/1997 | 689.34 | 690.21 | 684.99 | 686.73 |
| 10/10/1997 | 686.73 | 687.6 | 684.99 | 684.99 |
| 10/13/1997 | 685.86 | 696.3 | 685.86 | 696.3 |
| 10/14/1997 | 697.17 | 701.52 | 697.17 | 700.65 |
| 10/15/1997 | 700.65 | 700.65 | 688.47 | 689.34 |
| 10/16/1997 | 689.34 | 689.34 | 684.99 | 684.99 |
| 10/17/1997 | 683.25 | 683.25 | 679.76 | 680.63 |
| 10/20/1997 | 626.67 | 682.38 | 626.67 | 674.54 |
| 10/21/1997 | 680.63 | 683.25 | 667.58 | 678.89 |
| 10/22/1997 | 684.12 | 684.12 | 670.19 | 671.06 |
| 10/23/1997 | 652.78 | 667.58 | 648.43 | 655.39 |
| 10/24/1997 | 658.88 | 666.71 | 650.17 | 653.65 |
| 10/27/1997 | 639.73 | 650.17 | 639.73 | 644.08 |
| 10/28/1997 | 639.73 | 639.73 | 622.32 | 626.67 |
| 10/29/1997 | 626.67 | 652.78 | 617.1 | 650.17 |
| 10/30/1997 | 639.73 | 689.34 | 639.73 | 689.34 |
| 10/31/1997 | 679.76 | 693.69 | 659.75 | 693.69 |
| 11/03/1997 | 666.71 | 705 | 666.71 | 700.65 |
| 11/04/1997 | 696.3 | 698.04 | 687.6 | 687.6 |
| 11/05/1997 | 690.21 | 700.65 | 690.21 | 697.17 |
| 11/06/1997 | 695.43 | 701.52 | 691.08 | 698.04 |
| 11/07/1997 | 705 | 705 | 684.12 | 684.99 |
| 11/10/1997 | 683.25 | 691.95 | 680.63 | 686.73 |
| 11/11/1997 | 688.47 | 694.56 | 687.6 | 690.21 |
| 11/12/1997 | 685.86 | 691.95 | 683.25 | 691.08 |
| 11/13/1997 | 687.6 | 698.04 | 687.6 | 697.17 |
| 11/14/1997 | 700.65 | 713.71 | 698.91 | 713.71 |
| 11/17/1997 | 718.93 | 726.76 | 713.71 | 722.41 |
| 11/18/1997 | 722.41 | 722.41 | 714.58 | 718.93 |
| 11/19/1997 | 717.19 | 724.15 | 712.84 | 716.32 |
| 11/20/1997 | 726.76 | 744.17 | 725.89 | 735.47 |
| 11/21/1997 | 746.78 | 746.78 | 731.99 | 744.17 |
| 11/24/1997 | 732.86 | 735.47 | 731.12 | 731.12 |
| 11/25/1997 | 734.6 | 738.95 | 731.99 | 732.86 |
| 11/26/1997 | 733.73 | 733.73 | 723.28 | 730.25 |
| 11/27/1997 | 728.51 | 738.08 | 725.89 | 728.51 |
| 11/28/1997 | 726.76 | 733.73 | 726.76 | 728.51 |
| 12/01/1997 | 739.82 | 748.52 | 731.99 | 744.17 |
| 12/02/1997 | 755.49 | 755.49 | 735.47 | 739.82 |
| 12/03/1997 | 732.86 | 739.82 | 731.12 | 733.73 |
| 12/04/1997 | 739.82 | 744.17 | 731.12 | 739.82 |
| 12/05/1997 | 735.47 | 774.64 | 735.47 | 758.1 |
| 12/08/1997 | 765.93 | 781.6 | 748.52 | 758.97 |
| 12/09/1997 | 753.75 | 759.84 | 750.26 | 752.88 |
| 12/10/1997 | 750.26 | 752.88 | 742.43 | 752.01 |
| 12/11/1997 | 731.12 | 744.17 | 731.12 | 738.08 |
| 12/12/1997 | 751.13 | 755.49 | 737.21 | 752.01 |
| 12/15/1997 | 744.17 | 772.02 | 744.17 | 765.93 |
| 12/16/1997 | 774.64 | 783.34 | 757.23 | 760.71 |
| 12/17/1997 | 774.64 | 780.73 | 766.8 | 780.73 |
| 12/18/1997 | 780.73 | 783.34 | 775.51 | 779.86 |
| 12/19/1997 | 774.64 | 777.25 | 774.64 | 774.64 |
| 12/22/1997 | 765.93 | 778.12 | 765.93 | 770.28 |
| 12/23/1997 | 774.64 | 804.23 | 774.64 | 792.04 |
| 12/24/1997 | 787.69 | 792.91 | 784.21 | 784.21 |
| 12/25/1997 | 784.21 | 784.21 | 784.21 | 784.21 |
| 12/26/1997 | 784.21 | 784.21 | 784.21 | 784.21 |
| 12/29/1997 | 781.6 | 789.43 | 779.86 | 787.69 |
| 12/30/1997 | 787.69 | 787.69 | 778.99 | 780.73 |
| 12/31/1997 | 777.25 | 778.12 | 764.19 | 775.51 |