WTB.L: Whitbread plc Historical Data

2002 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 506.2528

CLOSE 505.7059

Low

LOW 397.76

High

HIGH 600.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	477.84	486.54	463.04	473.48
01/03/2002	468.7	476.1	467.39	474.36
01/04/2002	473.92	496.11	472.18	496.11
01/07/2002	496.11	498.73	493.07	498.29
01/08/2002	485.67	501.34	485.67	493.5
01/09/2002	496.98	510.04	491.63	504.82
01/10/2002	497.86	505.69	497.86	503.95
01/11/2002	503.95	510.91	500.47	510.91
01/14/2002	496.55	528.32	496.55	526.58
01/15/2002	522.66	530.93	517	525.71
01/16/2002	531.8	531.8	521.36	521.36
01/17/2002	526.58	530.06	521.36	523.97
01/18/2002	525.71	533.98	523.53	533.98
01/21/2002	537.89	551.82	537.46	540.94
01/22/2002	541.81	543.99	535.28	535.72
01/23/2002	524.4	530.06	515.26	530.06
01/24/2002	524.84	532.24	517.87	530.93
01/25/2002	539.63	539.63	522.66	522.66
01/28/2002	536.15	536.15	522.23	524.4
01/29/2002	537.02	545.73	527.88	527.88
01/30/2002	524.84	529.19	520.92	520.92
01/31/2002	532.67	539.63	526.58	530.06
02/01/2002	531.8	531.8	522.23	522.23
02/04/2002	526.58	531.8	522.66	523.53
02/05/2002	528.32	532.67	524.84	526.14
02/06/2002	524.84	537.02	523.97	532.67
02/07/2002	530.93	545.73	530.93	538.33
02/08/2002	538.33	547.47	537.46	547.47
02/11/2002	539.63	552.25	539.63	548.34
02/12/2002	553.99	558.35	545.73	552.69
02/13/2002	553.12	561.39	549.21	549.64
02/14/2002	553.12	561.39	539.63	544.86
02/15/2002	545.73	570.1	543.11	557.04
02/18/2002	557.91	561.83	555.3	555.3
02/19/2002	555.3	558.78	552.69	552.69
02/20/2002	551.38	555.3	543.99	544.42
02/21/2002	554.87	554.87	548.34	549.64
02/22/2002	552.25	555.3	548.77	552.69
02/25/2002	552.25	561.83	550.08	551.38
02/26/2002	552.25	555.3	540.07	555.3
02/27/2002	555.3	557.48	548.34	553.56
02/28/2002	551.38	555.3	550.08	555.3
03/01/2002	565.74	565.74	543.99	550.95
03/04/2002	557.04	557.04	549.64	549.64
03/05/2002	530.93	555.3	530.93	554.43
03/06/2002	553.56	570.97	553.56	557.04
03/07/2002	557.48	582.28	557.04	561.39
03/08/2002	561.39	564	560.96	564
03/11/2002	565.31	567.49	558.35	562.26
03/12/2002	560.96	564.87	559.65	564
03/13/2002	564	564	554.87	556.17
03/14/2002	563.57	563.57	556.17	559.22
03/15/2002	563.13	588.81	557.04	562.7
03/18/2002	557.8	571.84	557.8	560.52
03/19/2002	568.79	571.4	564	567.49
03/20/2002	567.05	568.36	557.91	567.05
03/21/2002	563.13	567.49	551.82	566.62
03/22/2002	558.78	582.72	558.78	571.84
03/25/2002	570.53	570.53	560.96	567.49
03/26/2002	570.1	570.1	557.04	560.52
03/27/2002	557.48	567.49	557.48	567.49
03/28/2002	562.7	567.49	560.52	565.74
04/02/2002	570.53	571.84	562.7	565.74
04/03/2002	570.1	570.1	561.39	562.26
04/04/2002	557.04	563.13	557.04	563.13
04/05/2002	565.74	565.74	560.52	564
04/08/2002	565.31	566.62	558.35	558.35
04/09/2002	564.87	565.74	558.35	562.26
04/10/2002	564.87	565.74	562.7	562.7
04/11/2002	564.87	564.87	562.7	564
04/12/2002	564	564.87	564	564.87
04/15/2002	563.57	566.18	563.57	565.74
04/16/2002	564.44	570.1	564.44	568.36
04/17/2002	566.62	569.66	564.87	567.49
04/18/2002	568.36	570.97	568.36	569.23
04/19/2002	568.79	571.84	568.36	570.1
04/22/2002	571.4	587.94	570.97	580.54
04/23/2002	586.63	600.56	586.63	599.25
04/24/2002	596.21	600.56	594.47	600.12
04/25/2002	597.08	600.12	584.89	588.37
04/26/2002	594.03	596.21	583.15	583.15
04/29/2002	590.12	592.73	583.15	592.73
04/30/2002	593.16	593.16	590.12	591.86
05/01/2002	593.16	596.64	587.5	587.5
05/02/2002	589.68	597.08	589.68	594.47
05/03/2002	595.77	597.08	583.15	589.24
05/07/2002	589.24	600.56	564.87	590.12
05/08/2002	586.63	587.5	578.8	580.54
05/09/2002	579.67	579.67	567.92	569.23
05/10/2002	570.1	570.53	564.87	566.62
05/13/2002	566.18	567.49	551.82	564.44
05/14/2002	563.13	564.44	560.09	564.44
05/15/2002	561.39	564	560.09	564
05/16/2002	565.74	565.74	560.09	561.39
05/17/2002	564	564	552.69	562.26
05/20/2002	562.26	562.26	550.95	557.04
05/21/2002	560.96	560.96	548.34	553.56
05/22/2002	555.74	557.04	543.99	543.99
05/23/2002	550.08	556.61	544.86	544.86
05/24/2002	544.86	551.82	543.99	546.6
05/27/2002	547.9	557.48	546.6	552.25
05/28/2002	550.08	550.08	532.67	540.07
05/29/2002	540.07	550.95	540.07	547.9
05/30/2002	548.34	557.04	543.99	556.17
05/31/2002	559.65	562.7	547.03	552.69
06/05/2002	552.69	565.74	548.77	558.78
06/06/2002	561.39	566.18	559.22	563.13
06/07/2002	563.57	563.57	557.04	558.78
06/10/2002	561.83	562.26	551.82	553.56
06/11/2002	553.56	561.39	547.03	547.47
06/12/2002	549.21	554.43	546.6	552.25
06/13/2002	554.43	561.39	544.42	544.42
06/14/2002	544.86	546.6	530.49	540.07
06/17/2002	539.2	543.99	535.28	537.46
06/18/2002	534.85	541.37	528.32	533.98
06/19/2002	537.46	542.68	537.02	537.89
06/20/2002	538.76	545.29	537.46	537.89
06/21/2002	538.76	539.63	530.49	532.67
06/24/2002	533.54	534.41	519.18	526.58
06/25/2002	536.15	536.15	524.4	525.71
06/26/2002	524.84	528.32	500.9	528.32
06/27/2002	526.14	526.14	514.39	517.44
06/28/2002	537.89	537.89	520.92	533.11
07/01/2002	519.61	528.32	513.52	516.57
07/02/2002	517.44	517.44	487.41	496.11
07/03/2002	497.86	498.73	493.5	494.81
07/04/2002	490.02	496.11	483.06	491.76
07/05/2002	493.5	493.5	489.15	491.76
07/08/2002	491.76	491.76	475.23	487.41
07/09/2002	490.89	493.5	485.67	491.33
07/10/2002	491.76	491.76	473.48	473.48
07/11/2002	473.48	473.92	452.6	461.3
07/12/2002	459.99	470	441.72	454.34
07/15/2002	467.83	467.83	449.98	451.73
07/16/2002	465.22	465.22	437.8	443.89
07/17/2002	443.89	445.63	430.84	444.33
07/18/2002	442.15	451.73	442.15	451.73
07/19/2002	446.5	449.11	444.76	448.24
07/22/2002	443.02	450.86	435.62	446.94
07/23/2002	448.24	453.9	432.58	443.89
07/24/2002	443.89	443.89	421.7	436.93
07/25/2002	450.42	450.42	428.23	437.36
07/26/2002	438.67	450.86	431.71	446.5
07/29/2002	449.11	449.11	440.41	447.37
07/30/2002	448.24	455.21	446.07	450.42
07/31/2002	451.73	452.6	449.11	452.6
08/01/2002	453.9	453.9	446.94	449.55
08/02/2002	451.73	452.6	438.67	444.33
08/05/2002	442.59	442.59	426.92	431.71
08/06/2002	430.84	442.15	426.92	442.15
08/07/2002	436.93	436.93	418.22	430.84
08/08/2002	432.14	432.14	423.87	429.1
08/09/2002	429.1	443.46	427.79	436.49
08/12/2002	435.19	437.8	428.66	434.32
08/13/2002	423	435.19	423	434.75
08/14/2002	435.19	440.41	426.92	429.97
08/15/2002	435.19	439.54	430.84	436.49
08/16/2002	441.28	443.46	429.97	434.32
08/19/2002	435.19	443.89	433.45	442.15
08/20/2002	440.41	443.89	418.65	439.54
08/21/2002	440.41	448.24	439.98	444.76
08/22/2002	453.47	468.7	443.89	456.08
08/23/2002	456.95	475.66	456.95	474.79
08/27/2002	472.61	478.71	465.65	472.61
08/28/2002	476.53	476.53	464.35	470.44
08/29/2002	468.7	468.7	458.69	462.17
08/30/2002	463.48	463.91	456.51	461.3
09/02/2002	461.3	483.93	461.3	483.93
09/03/2002	477.84	482.19	467.39	476.53
09/04/2002	472.61	479.14	466.52	470.44
09/05/2002	474.36	474.36	450.86	456.95
09/06/2002	456.95	473.48	456.95	473.48
09/09/2002	456.95	473.48	456.95	471.74
09/10/2002	472.18	485.67	472.18	485.67
09/11/2002	480.45	492.2	477.4	483.49
09/12/2002	482.19	486.11	479.58	486.11
09/13/2002	485.67	488.28	470.44	479.58
09/16/2002	475.23	480.88	473.48	477.4
09/17/2002	483.93	489.15	477.84	480.45
09/18/2002	477.84	479.58	461.73	476.97
09/19/2002	481.32	482.19	468.7	471.31
09/20/2002	483.06	495.68	476.97	480.88
09/23/2002	478.71	483.93	474.36	478.27
09/24/2002	478.27	482.19	453.47	453.47
09/25/2002	453.9	468.7	453.9	463.48
09/26/2002	464.78	479.14	463.91	468.26
09/27/2002	469.13	482.62	466.52	476.97
09/30/2002	470	473.05	448.24	448.24
10/01/2002	458.69	463.04	439.54	449.11
10/02/2002	471.31	471.31	436.49	445.63
10/03/2002	448.24	448.24	436.93	437.8
10/04/2002	436.06	443.02	423	426.48
10/07/2002	426.92	429.97	419.96	426.48
10/08/2002	412.99	431.71	412.99	420.39
10/09/2002	422.57	424.74	406.03	413.43
10/10/2002	413.43	413.43	397.76	406.03
10/11/2002	404.73	428.23	404.73	426.05
10/14/2002	417.78	435.19	417.78	426.48
10/15/2002	435.19	435.19	417.78	425.61
10/16/2002	435.19	443.02	427.35	429.97
10/17/2002	426.48	426.48	411.69	421.7
10/18/2002	421.7	458.69	419.52	440.41
10/21/2002	440.41	447.81	432.58	436.93
10/22/2002	433.01	445.2	433.01	443.02
10/23/2002	449.55	449.98	438.67	440.41
10/24/2002	449.11	451.73	430.84	436.93
10/25/2002	429.97	435.19	426.48	431.71
10/28/2002	437.8	439.98	430.84	435.19
10/29/2002	446.5	476.97	446.5	470
10/30/2002	470	474.36	457.82	469.13
10/31/2002	463.04	483.06	463.04	475.66
11/01/2002	478.71	478.71	468.7	475.23
11/04/2002	476.53	486.54	475.23	483.06
11/05/2002	482.62	483.49	472.61	483.06
11/06/2002	484.8	484.8	469.57	473.92
11/07/2002	474.36	475.23	467.39	473.48
11/08/2002	473.48	474.36	466.96	466.96
11/11/2002	470.44	472.61	468.26	471.74
11/12/2002	471.74	483.06	471.74	478.71
11/13/2002	473.05	479.58	473.05	477.4
11/14/2002	472.61	481.32	472.61	478.71
11/15/2002	478.27	485.67	478.27	485.67
11/18/2002	484.36	490.02	480.45	489.59
11/19/2002	485.23	492.63	478.71	491.76
11/20/2002	487.41	491.76	476.1	481.32
11/21/2002	466.96	489.15	466.96	482.62
11/22/2002	482.62	490.02	482.62	487.85
11/25/2002	489.59	496.11	488.28	496.11
11/26/2002	500.47	500.47	491.33	492.63
11/27/2002	491.76	504.82	488.72	494.37
11/28/2002	503.95	510.91	498.29	510.48
11/29/2002	490.02	499.6	489.59	493.5
12/02/2002	489.59	496.11	483.06	483.06
12/03/2002	488.28	489.59	470.44	483.06
12/04/2002	486.54	488.28	478.27	487.41
12/05/2002	490.46	490.46	477.84	480.45
12/06/2002	480.01	487.41	478.71	484.8
12/09/2002	484.8	489.15	478.71	483.06
12/10/2002	487.41	493.94	484.8	491.76
12/11/2002	491.76	499.6	490.46	494.37
12/12/2002	493.94	500.03	490.89	491.76
12/13/2002	487.41	492.2	487.41	490.02
12/16/2002	490.46	496.55	485.67	488.28
12/17/2002	487.41	493.94	485.67	493.94
12/18/2002	478.27	496.11	478.27	484.36
12/19/2002	485.23	485.67	477.4	481.32
12/20/2002	487.41	487.41	470.87	472.18
12/23/2002	478.71	478.71	451.29	460.43
12/24/2002	462.61	470.44	461.73	463.04
12/27/2002	459.99	465.22	452.6	455.21
12/30/2002	455.21	470	455.21	470
12/31/2002	470	470.87	463.04	470.87

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2002 Historical Chart

Average

Low

High