WTB.L: Whitbread plc Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 470.2957

CLOSE 468.8921

Low

LOW 361.21

High

HIGH 581.41

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	542.24	546.6	535.28	543.11
01/04/2000	550.08	556.17	540.5	542.24
01/05/2000	542.24	544.86	534.41	540.5
01/06/2000	541.37	549.21	535.28	546.6
01/07/2000	549.21	581.41	549.21	573.58
01/10/2000	570.97	571.84	551.82	556.17
01/11/2000	553.56	557.91	531.8	546.6
01/12/2000	555.3	563.13	533.54	536.15
01/13/2000	542.24	550.95	534.41	534.41
01/14/2000	537.89	537.89	503.08	511.78
01/17/2000	513.52	513.52	477.84	483.06
01/18/2000	483.06	485.67	457.82	464.78
01/19/2000	466.52	470	463.04	466.52
01/20/2000	471.74	471.74	441.28	449.11
01/21/2000	449.11	449.98	409.95	445.63
01/24/2000	458.69	458.69	442.15	444.76
01/25/2000	444.76	463.04	441.28	455.21
01/26/2000	459.56	472.61	454.34	461.3
01/27/2000	466.52	470	454.34	454.34
01/28/2000	449.98	451.73	436.93	439.54
01/31/2000	441.28	447.37	435.19	441.28
02/01/2000	445.63	448.24	419.52	432.58
02/02/2000	439.54	439.54	422.13	425.61
02/03/2000	434.32	438.67	423.87	427.35
02/04/2000	423.87	425.61	396.89	413.43
02/07/2000	419.52	420.39	396.89	405.6
02/08/2000	416.04	416.04	384.71	389.06
02/09/2000	396.89	403.85	372.52	385.58
02/10/2000	384.71	396.89	379.48	390.8
02/11/2000	389.06	410.82	369.91	402.98
02/14/2000	402.98	411.69	381.22	392.54
02/15/2000	393.41	398.63	381.22	385.58
02/16/2000	383.84	408.21	383.84	404.73
02/17/2000	409.08	449.98	409.08	439.54
02/18/2000	448.24	470.87	427.35	430.84
02/21/2000	428.23	443.89	428.23	434.32
02/22/2000	427.35	456.08	424.74	443.89
02/23/2000	436.93	449.98	434.32	446.5
02/24/2000	446.5	455.21	438.67	442.15
02/25/2000	441.28	453.47	441.28	442.15
02/28/2000	453.47	457.82	445.63	449.98
02/29/2000	458.69	469.13	456.08	463.04
03/01/2000	458.69	497.86	458.69	470.87
03/02/2000	481.32	481.32	469.13	474.36
03/03/2000	467.39	467.39	438.67	453.47
03/06/2000	454.34	471.74	451.73	467.39
03/07/2000	471.74	471.74	438.67	449.11
03/08/2000	449.98	456.95	414.3	419.52
03/09/2000	419.52	449.98	419.52	428.23
03/10/2000	436.93	440.41	400.37	403.85
03/13/2000	400.37	416.91	392.54	402.98
03/14/2000	411.69	428.23	402.98	415.17
03/15/2000	415.17	446.5	415.17	437.8
03/16/2000	441.28	459.56	441.28	449.98
03/17/2000	461.3	467.39	417.78	428.23
03/20/2000	441.28	458.69	434.32	455.21
03/21/2000	445.63	471.74	445.63	470.87
03/22/2000	465.65	483.93	465.65	469.13
03/23/2000	476.1	481.32	469.13	477.84
03/24/2000	491.76	507.43	484.8	501.34
03/27/2000	510.04	510.04	500.47	506.56
03/28/2000	501.34	507.43	501.34	503.08
03/29/2000	502.21	503.95	490.02	498.73
03/30/2000	490.89	510.91	485.67	510.91
03/31/2000	507.43	537.02	507.43	535.28
04/03/2000	524.84	526.58	514.39	523.1
04/04/2000	520.49	560.52	520.49	550.95
04/05/2000	551.82	560.52	551.82	557.04
04/06/2000	560.52	560.52	520.49	528.32
04/07/2000	520.49	521.36	514.39	516.13
04/10/2000	520.49	520.49	440.41	512.65
04/11/2000	507.43	547.47	507.43	530.93
04/12/2000	520.49	523.1	511.78	520.49
04/13/2000	520.49	520.49	508.3	511.78
04/14/2000	513.52	513.52	495.24	498.73
04/17/2000	494.37	502.21	483.06	483.93
04/18/2000	498.73	507.43	494.37	504.82
04/19/2000	518.74	523.1	511.78	518.74
04/20/2000	520.49	520.49	499.6	503.08
04/25/2000	516.13	516.13	505.69	510.91
04/26/2000	512.65	523.1	507.43	516.13
04/27/2000	524.84	524.84	511.78	515.26
04/28/2000	507.43	514.39	498.73	507.43
05/02/2000	523.1	523.1	506.56	513.52
05/03/2000	519.61	519.61	507.43	511.78
05/04/2000	523.97	523.97	507.43	509.17
05/05/2000	506.56	511.78	503.08	503.95
05/08/2000	511.78	517	510.04	512.65
05/09/2000	518.74	527.45	518.74	521.36
05/10/2000	523.1	526.58	517	525.71
05/11/2000	523.97	548.34	523.97	529.19
05/12/2000	532.67	547.47	532.67	542.24
05/15/2000	531.8	531.8	511.78	517
05/16/2000	520.49	520.49	501.34	507.43
05/17/2000	503.08	510.91	503.08	505.69
05/18/2000	505.69	506.56	484.8	489.15
05/19/2000	502.21	504.82	489.15	496.98
05/22/2000	504.82	507.43	498.73	503.95
05/23/2000	504.82	509.17	501.34	504.82
05/24/2000	504.82	507.43	499.6	500.47
05/25/2000	504.82	511.78	503.95	510.91
05/26/2000	503.95	506.56	485.67	489.15
05/30/2000	524.84	524.84	485.67	497.86
05/31/2000	499.6	510.91	494.37	495.24
06/01/2000	494.37	496.11	490.02	491.76
06/02/2000	490.89	491.76	458.69	475.23
06/05/2000	469.13	476.1	460.43	476.1
06/06/2000	470	481.32	469.13	473.48
06/07/2000	474.36	481.32	474.36	476.1
06/08/2000	481.32	485.67	476.1	476.1
06/09/2000	476.1	488.28	463.04	483.93
06/12/2000	503.08	514.39	487.41	503.95
06/13/2000	507.43	521.36	504.82	514.39
06/14/2000	524.84	524.84	517	520.49
06/15/2000	525.71	543.99	520.49	542.24
06/16/2000	529.19	542.24	527.45	527.45
06/19/2000	529.19	530.06	517.87	522.23
06/20/2000	522.23	530.06	516.13	526.58
06/21/2000	529.19	533.54	520.49	524.84
06/22/2000	523.97	523.97	512.65	512.65
06/23/2000	516.13	517	503.95	514.39
06/26/2000	516.13	524.84	507.43	512.65
06/27/2000	510.04	526.58	510.04	524.84
06/28/2000	520.49	533.54	520.49	533.54
06/29/2000	530.93	531.8	520.49	525.71
06/30/2000	523.1	527.45	521.36	524.84
07/03/2000	526.58	526.58	511.78	517.87
07/04/2000	513.52	523.1	509.17	517.87
07/05/2000	517	526.58	517	526.58
07/06/2000	524.84	540.5	524.84	537.89
07/07/2000	536.15	541.37	533.54	537.89
07/10/2000	534.41	542.24	532.67	542.24
07/11/2000	537.02	540.5	529.19	529.19
07/12/2000	534.41	545.73	529.19	540.5
07/13/2000	541.37	541.37	524.84	531.8
07/14/2000	533.54	535.28	530.06	533.54
07/17/2000	534.41	535.28	529.19	530.93
07/18/2000	529.19	529.19	513.52	520.49
07/19/2000	519.61	519.61	512.65	513.52
07/20/2000	513.52	514.39	505.69	509.17
07/21/2000	511.78	511.78	504.82	509.17
07/24/2000	511.78	511.78	499.6	503.08
07/25/2000	503.08	503.08	494.37	501.34
07/26/2000	500.47	500.47	490.02	493.5
07/27/2000	496.98	496.98	484.8	489.15
07/28/2000	494.37	514.39	483.93	483.93
07/31/2000	483.93	490.89	467.39	473.48
08/01/2000	476.1	479.58	465.65	468.26
08/02/2000	473.48	479.58	470	472.61
08/03/2000	471.74	471.74	445.63	451.73
08/04/2000	460.43	460.43	454.34	455.21
08/07/2000	462.17	465.65	454.34	461.3
08/08/2000	463.04	464.78	452.6	456.08
08/09/2000	455.21	465.65	454.34	463.91
08/10/2000	460.43	462.17	453.47	459.56
08/11/2000	456.08	464.78	455.21	463.04
08/14/2000	465.65	471.74	465.65	470.87
08/15/2000	467.39	471.74	464.78	465.65
08/16/2000	463.04	463.04	441.28	448.24
08/17/2000	442.15	467.39	442.15	455.21
08/18/2000	458.69	462.17	457.82	457.82
08/21/2000	459.56	459.56	456.08	456.95
08/22/2000	455.21	463.04	454.34	461.3
08/23/2000	466.52	467.39	460.43	465.65
08/24/2000	466.52	469.13	460.43	463.91
08/25/2000	463.04	463.91	453.47	455.21
08/29/2000	458.69	459.56	448.24	449.98
08/30/2000	449.98	454.34	439.54	443.02
08/31/2000	445.63	446.5	432.58	439.54
09/01/2000	438.67	438.67	424.74	427.35
09/04/2000	429.97	432.58	421.26	423
09/05/2000	423.87	423.87	412.56	412.56
09/06/2000	412.56	414.3	409.95	410.82
09/07/2000	409.95	414.3	408.21	408.21
09/08/2000	409.95	409.95	396.89	404.73
09/11/2000	403.85	405.6	393.41	400.37
09/12/2000	401.24	407.34	400.37	400.37
09/13/2000	405.6	405.6	395.15	396.89
09/14/2000	398.63	403.85	392.54	401.24
09/15/2000	401.24	403.85	396.89	399.5
09/18/2000	401.24	401.24	382.97	386.45
09/19/2000	388.19	388.19	370.78	382.1
09/20/2000	383.84	385.58	369.04	373.39
09/21/2000	375.13	386.45	375.13	382.1
09/22/2000	375.13	391.67	375.13	381.22
09/25/2000	381.22	383.84	377.74	379.48
09/26/2000	378.61	379.48	374.26	376
09/27/2000	376.87	386.45	376	379.48
09/28/2000	380.35	388.19	379.48	382.97
09/29/2000	389.06	389.93	379.48	384.71
10/02/2000	382.1	396.02	382.1	389.06
10/03/2000	389.93	397.76	389.93	395.15
10/04/2000	395.15	396.89	387.32	396.89
10/05/2000	394.28	394.28	388.19	391.67
10/06/2000	386.45	404.73	386.45	404.73
10/09/2000	402.98	406.47	386.45	389.06
10/10/2000	392.54	394.28	379.48	388.19
10/11/2000	387.32	405.6	379.48	383.84
10/12/2000	389.06	389.06	381.22	384.71
10/13/2000	385.58	387.32	376.87	379.48
10/16/2000	378.61	378.61	372.52	372.52
10/17/2000	370.78	373.39	361.21	363.82
10/18/2000	366.43	383.84	366.43	380.35
10/19/2000	415.17	428.23	403.85	413.43
10/20/2000	409.95	416.04	409.95	410.82
10/23/2000	411.69	416.04	407.34	414.3
10/24/2000	416.91	422.13	415.17	419.52
10/25/2000	416.91	424.74	416.91	424.74
10/26/2000	423	429.1	423	425.61
10/27/2000	428.23	442.15	425.61	441.28
10/30/2000	441.28	453.47	437.8	443.02
10/31/2000	441.28	451.73	441.28	447.37
11/01/2000	448.24	470	446.5	455.21
11/02/2000	456.95	462.17	454.34	458.69
11/03/2000	458.69	476.1	458.69	471.74
11/06/2000	467.39	474.36	467.39	474.36
11/07/2000	470	473.48	469.13	471.74
11/08/2000	474.36	478.71	470.87	474.36
11/09/2000	467.39	476.1	467.39	475.23
11/10/2000	471.74	476.1	463.04	468.26
11/13/2000	467.39	474.36	467.39	470.87
11/14/2000	467.39	471.74	467.39	470
11/15/2000	467.39	471.74	467.39	471.74
11/16/2000	471.74	471.74	470	471.74
11/17/2000	467.39	471.74	466.52	471.74
11/20/2000	471.74	476.1	469.13	470.87
11/21/2000	467.39	470	465.65	469.13
11/22/2000	471.74	483.06	470	481.32
11/23/2000	483.06	500.47	483.06	488.28
11/24/2000	485.67	492.63	485.67	491.76
11/27/2000	490.02	492.63	489.15	490.89
11/28/2000	490.89	503.95	490.89	503.95
11/29/2000	498.73	507.43	496.98	501.34
11/30/2000	494.37	498.73	485.67	493.5
12/01/2000	489.15	489.15	470.87	474.36
12/04/2000	477.84	487.41	477.84	486.54
12/05/2000	481.32	483.93	456.95	467.39
12/06/2000	466.52	466.52	449.98	455.21
12/07/2000	453.47	467.39	453.47	456.95
12/08/2000	456.95	463.04	452.6	456.08
12/11/2000	458.69	458.69	450.86	456.95
12/12/2000	463.04	463.04	453.47	455.21
12/13/2000	461.3	463.04	454.34	456.95
12/14/2000	449.98	466.52	449.98	463.04
12/15/2000	460.43	470.87	460.43	467.39
12/18/2000	467.39	479.58	467.39	476.1
12/19/2000	478.71	483.93	474.36	483.93
12/20/2000	484.8	484.8	473.48	479.58
12/21/2000	476.1	476.97	472.61	476.1
12/22/2000	476.97	481.32	475.23	477.84
12/27/2000	479.58	493.5	479.58	488.28
12/28/2000	485.67	491.76	485.67	491.76
12/29/2000	490.02	490.02	479.58	485.67

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2000 Historical Chart

Average

Low

High