WTB.L: Whitbread plc Historical Data

2004 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 685.6339

CLOSE 685.6079

Low

LOW 604.91

High

HIGH 748.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	632.76	632.76	624.93	627.11
01/05/2004	624.06	637.99	624.06	636.68
01/06/2004	641.03	641.03	632.33	637.99
01/07/2004	637.99	640.16	634.5	637.99
01/08/2004	640.6	643.21	636.25	640.16
01/09/2004	631.89	645.82	631.89	634.94
01/12/2004	637.12	638.86	629.28	633.63
01/13/2004	639.29	641.47	631.89	632.76
01/14/2004	642.34	642.34	632.76	635.37
01/15/2004	632.76	635.37	626.67	628.41
01/16/2004	631.89	637.55	618.84	624.06
01/19/2004	626.67	635.81	626.24	634.07
01/20/2004	631.02	633.63	625.37	627.98
01/21/2004	630.15	632.76	623.62	631.02
01/22/2004	629.72	640.6	629.72	636.25
01/23/2004	639.73	651.91	639.29	651.04
01/26/2004	663.66	663.66	632.76	633.63
01/27/2004	632.76	642.77	630.15	631.46
01/28/2004	630.59	637.99	630.59	633.2
01/29/2004	636.68	636.68	624.06	631.46
01/30/2004	633.2	639.73	627.11	636.68
02/02/2004	640.16	644.95	637.99	643.64
02/03/2004	644.95	647.56	635.37	639.29
02/04/2004	641.03	642.77	636.25	639.73
02/05/2004	638.86	646.69	637.12	643.64
02/06/2004	641.03	645.82	635.37	636.25
02/09/2004	632.76	639.73	623.19	624.93
02/10/2004	629.28	630.59	615.79	618.84
02/11/2004	622.32	634.94	620.14	634.94
02/12/2004	634.94	647.56	633.2	645.38
02/13/2004	652.78	662.79	646.69	657.13
02/16/2004	653.65	656.7	651.04	652.35
02/17/2004	655.83	678.02	653.65	676.28
02/18/2004	676.28	679.33	668.01	670.63
02/19/2004	657.13	682.38	657.13	681.07
02/20/2004	679.76	682.38	664.1	668.88
02/23/2004	670.63	673.24	662.36	667.58
02/24/2004	662.79	665.84	657.13	658.88
02/25/2004	657.13	661.92	654.52	658.44
02/26/2004	665.4	665.4	649.74	651.91
02/27/2004	645.38	655.39	643.21	643.21
03/01/2004	648.43	651.04	639.29	644.95
03/02/2004	658	661.05	644.95	656.26
03/03/2004	646.69	652.78	644.95	644.95
03/04/2004	643.64	645.82	641.9	644.08
03/05/2004	641.47	644.95	634.07	635.37
03/08/2004	641.9	641.9	628.85	631.46
03/09/2004	635.37	645.38	629.72	642.77
03/10/2004	637.99	640.6	632.76	635.37
03/11/2004	628.85	633.63	609.7	617.97
03/12/2004	613.62	624.06	608.83	620.58
03/15/2004	626.67	626.67	616.23	618.4
03/16/2004	613.62	638.86	605.78	612.31
03/17/2004	616.66	632.33	611.87	630.59
03/18/2004	631.46	631.46	609.7	610.57
03/19/2004	610.13	620.58	610.13	618.84
03/22/2004	617.1	617.97	607.96	610.57
03/23/2004	614.49	617.53	606.65	610.57
03/24/2004	611.87	616.23	604.91	614.05
03/25/2004	612.75	626.67	611.44	626.67
03/26/2004	626.67	627.11	618.4	621.88
03/29/2004	612.75	632.33	612.75	630.15
03/30/2004	626.24	632.76	626.24	631.89
03/31/2004	632.33	641.47	628.85	631.89
04/01/2004	630.59	635.81	624.93	627.98
04/02/2004	631.02	644.51	625.8	639.73
04/05/2004	642.34	645.82	634.94	642.34
04/06/2004	641.03	642.34	637.99	641.47
04/07/2004	640.6	647.12	639.73	644.08
04/08/2004	651.04	653.65	641.9	648.87
04/13/2004	648.87	652.35	642.77	645.82
04/14/2004	644.95	644.95	639.73	643.64
04/15/2004	643.64	644.51	636.68	640.16
04/16/2004	639.73	654.52	637.55	652.78
04/19/2004	654.09	656.7	645.82	650.17
04/20/2004	649.74	656.7	646.69	653.22
04/21/2004	653.65	654.96	648	651.04
04/22/2004	651.91	659.31	650.61	653.65
04/23/2004	653.65	660.62	653.22	659.31
04/26/2004	658.44	658.44	653.65	656.26
04/27/2004	656.26	656.7	648.87	651.91
04/28/2004	654.09	663.23	649.74	661.92
04/29/2004	656.7	658	645.82	652.35
04/30/2004	650.61	654.52	642.77	648.43
05/04/2004	653.65	653.65	642.34	645.38
05/05/2004	654.96	671.5	650.17	668.88
05/06/2004	667.14	673.67	664.53	669.32
05/07/2004	672.37	672.37	667.14	669.75
05/10/2004	664.1	667.58	658	661.49
05/11/2004	660.18	671.06	660.18	666.27
05/12/2004	659.75	659.75	649.3	654.52
05/13/2004	652.78	660.62	648.87	652.78
05/14/2004	652.78	662.36	651.91	655.83
05/17/2004	649.74	650.17	643.21	647.56
05/18/2004	656.26	657.57	649.74	654.96
05/19/2004	651.48	663.23	651.48	662.36
05/20/2004	663.66	663.66	657.13	659.31
05/21/2004	657.13	664.53	652.35	656.26
05/24/2004	660.62	666.71	655.83	664.1
05/25/2004	665.84	672.8	658.44	670.63
05/26/2004	674.54	680.63	674.11	679.33
05/27/2004	679.76	686.29	679.76	681.07
05/28/2004	680.2	709.79	680.2	696.3
06/01/2004	698.04	701.96	693.25	699.35
06/02/2004	704.13	704.13	695	696.3
06/03/2004	699.78	701.09	692.82	700.22
06/04/2004	701.52	725.89	698.91	716.76
06/07/2004	718.5	721.98	711.1	717.19
06/08/2004	715.01	725.89	709.36	723.72
06/09/2004	748.52	748.52	721.98	723.72
06/10/2004	725.46	728.51	720.24	721.54
06/11/2004	717.63	721.11	710.66	711.97
06/14/2004	707.18	718.06	707.18	710.66
06/15/2004	711.53	718.93	711.1	716.76
06/16/2004	718.5	723.28	718.06	719.8
06/17/2004	718.06	724.59	715.88	722.41
06/18/2004	713.71	733.29	713.71	731.55
06/21/2004	728.07	735.03	721.98	730.68
06/22/2004	726.33	731.99	714.58	718.06
06/23/2004	718.5	720.67	712.84	714.58
06/24/2004	714.58	720.67	712.84	716.32
06/25/2004	717.19	720.24	710.66	711.53
06/28/2004	705.88	731.12	705.88	729.81
06/29/2004	731.55	735.9	726.76	732.86
06/30/2004	734.16	736.34	711.97	715.88
07/01/2004	721.54	725.02	716.76	721.54
07/02/2004	726.33	726.33	717.19	719.37
07/05/2004	717.19	727.2	717.19	723.28
07/06/2004	723.72	726.76	719.37	720.67
07/07/2004	720.67	735.03	718.5	731.12
07/08/2004	732.86	744.61	725.46	742.43
07/09/2004	744.17	744.61	735.47	741.13
07/12/2004	739.38	745.48	734.6	742.43
07/13/2004	745.04	745.04	727.63	728.07
07/14/2004	729.38	735.03	721.11	732.42
07/15/2004	735.9	739.82	723.28	724.15
07/16/2004	730.25	741.13	725.46	738.08
07/19/2004	741.13	741.13	729.81	731.12
07/20/2004	731.12	736.34	726.33	735.03
07/21/2004	742.43	742.43	735.03	739.82
07/22/2004	736.34	737.21	728.94	732.42
07/23/2004	732.42	736.34	725.89	725.89
07/26/2004	728.51	728.51	712.84	713.27
07/27/2004	716.76	719.8	708.49	709.36
07/28/2004	713.71	715.88	708.05	709.36
07/29/2004	714.58	715.45	709.79	709.79
07/30/2004	707.62	715.01	707.62	712.84
08/02/2004	713.27	713.27	701.96	705
08/03/2004	711.97	715.45	703.26	713.27
08/04/2004	712.84	714.58	706.75	713.27
08/05/2004	711.97	720.67	711.53	718.93
08/06/2004	711.1	713.27	693.25	696.74
08/09/2004	692.82	700.65	687.6	691.51
08/10/2004	693.25	695.87	687.6	690.21
08/11/2004	690.64	695.87	688.47	693.25
08/12/2004	697.61	701.52	691.95	695.43
08/13/2004	701.96	701.96	684.99	688.9
08/16/2004	688.9	697.61	688.9	695.43
08/17/2004	695	697.17	686.29	688.9
08/18/2004	687.6	693.69	685.42	690.64
08/19/2004	692.82	705.44	692.38	702.39
08/20/2004	704.57	704.57	691.51	693.25
08/23/2004	703.26	705	695.87	703.26
08/24/2004	703.26	711.53	701.52	703.7
08/25/2004	701.96	708.05	689.34	702.39
08/26/2004	705.88	713.71	698.04	713.71
08/27/2004	713.71	713.71	706.31	708.05
08/31/2004	706.31	713.27	706.31	709.79
09/01/2004	719.8	719.8	705.88	710.66
09/02/2004	709.79	709.79	668.88	678.02
09/03/2004	678.46	681.94	672.8	680.2
09/06/2004	678.89	691.08	678.89	683.25
09/07/2004	688.03	688.9	680.63	687.16
09/08/2004	690.64	693.69	684.99	684.99
09/09/2004	678.89	691.51	678.89	690.64
09/10/2004	691.08	694.56	686.29	688.03
09/13/2004	691.95	694.56	689.77	690.21
09/14/2004	690.21	695.87	688.47	690.21
09/15/2004	688.9	699.78	688.03	694.13
09/16/2004	697.17	699.78	692.82	698.91
09/17/2004	699.78	705.44	698.04	704.13
09/20/2004	707.18	711.1	705.44	707.18
09/21/2004	706.75	711.97	703.7	710.23
09/22/2004	708.49	711.97	705.88	706.31
09/23/2004	706.31	706.31	700.22	701.96
09/24/2004	702.39	706.31	700.65	705.88
09/27/2004	705.44	711.1	696.3	696.3
09/28/2004	695.43	708.49	695.43	708.05
09/29/2004	707.62	718.06	707.62	717.19
09/30/2004	718.93	721.54	713.71	717.19
10/01/2004	718.5	732.42	718.06	730.25
10/04/2004	731.12	744.17	731.12	736.77
10/05/2004	742.43	742.87	735.47	739.82
10/06/2004	742.87	742.87	731.12	731.99
10/07/2004	739.38	739.38	724.15	729.38
10/08/2004	720.67	726.76	717.19	720.24
10/11/2004	719.8	726.76	719.8	724.59
10/12/2004	724.59	725.02	719.8	725.02
10/13/2004	718.93	725.89	714.58	720.24
10/14/2004	716.76	721.54	716.76	720.67
10/15/2004	718.06	719.8	713.71	718.06
10/18/2004	715.45	726.76	715.45	724.59
10/19/2004	724.59	738.95	723.72	729.72
10/20/2004	729.81	731.12	724.59	731.12
10/21/2004	729.38	739.82	729.38	734.16
10/22/2004	723.28	738.95	723.28	737.21
10/25/2004	730.68	735.47	725.02	728.94
10/26/2004	733.73	733.73	721.98	725.89
10/27/2004	729.81	730.25	715.88	723.28
10/28/2004	725.02	733.73	699.78	705.44
10/29/2004	707.18	711.53	705.88	706.75
11/01/2004	701.52	711.53	701.52	709.22
11/02/2004	714.58	717.19	710.66	713.97
11/03/2004	715.45	715.45	704.57	707.36
11/04/2004	704.13	706.75	701.09	705.78
11/05/2004	708.92	710.66	704.13	707.81
11/08/2004	708.92	708.92	700.65	704.09
11/09/2004	699.35	706.75	699.35	703.92
11/10/2004	703.26	706.75	699.35	702.15
11/11/2004	701.52	709.36	699.78	707.62
11/12/2004	706.31	715.01	701.96	704.13
11/15/2004	706.31	706.75	701.96	703.7
11/16/2004	702.39	702.39	697.17	699.03
11/17/2004	701.09	703.26	695.43	700.04
11/18/2004	701.52	701.52	695.43	698.13
11/19/2004	697.17	699.78	692.38	697.38
11/22/2004	693.69	696.3	686.29	690.21
11/23/2004	687.16	696.3	687.16	694.53
11/24/2004	695	698.04	691.95	695.41
11/25/2004	694.56	698.04	689.77	693.91
11/26/2004	693.25	699.78	693.25	696.3
11/29/2004	698.91	699.78	692.82	696.74
11/30/2004	700.22	701.96	691.95	694.56
12/01/2004	695	698.91	693.69	697.14
12/02/2004	699.35	711.53	697.61	699.17
12/03/2004	705	719.8	705	719.8
12/06/2004	716.76	720.24	713.71	718.16
12/07/2004	718.06	724.15	718.06	722.54
12/08/2004	723.28	727.63	721.54	722.04
12/09/2004	728.51	728.94	722.41	727.2
12/10/2004	727.2	731.12	724.15	727.4
12/13/2004	724.15	735.9	724.15	730.25
12/14/2004	735.03	735.03	728.94	731.73
12/15/2004	731.12	733.73	728.94	731.17
12/16/2004	726.33	737.64	726.33	731.29
12/17/2004	734.6	742.43	731.55	737.29
12/20/2004	735.47	741.13	724.59	735.47
12/21/2004	738.08	738.95	734.16	737.84
12/22/2004	731.12	741.56	728.51	732.86
12/23/2004	735.03	740.69	730.68	738.95
12/24/2004	736.34	740.26	731.55	734.26
12/29/2004	726.76	739.82	726.76	738.08
12/30/2004	740.26	742	737.64	738.51
12/31/2004	731.99	739.38	731.99	736.77

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2004 Historical Chart

Average

Low

High