WTB.L: Whitbread plc Historical Data

2005 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 811.863

CLOSE 812.0282

Low

LOW 691.95

High

HIGH 885.61

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	742.43	752.88	739.82	741.56
01/05/2005	736.77	752.88	736.77	742.21
01/06/2005	738.95	756.36	738.95	746.85
01/07/2005	756.79	762.01	751.57	756.85
01/10/2005	759.84	761.14	751.57	757.19
01/11/2005	746.78	761.58	746.78	756.24
01/12/2005	764.63	772.89	753.75	766.61
01/13/2005	765.93	768.54	762.89	766.8
01/14/2005	767.24	781.6	767.24	777.68
01/17/2005	771.15	784.64	771.15	781.48
01/18/2005	786.82	786.82	774.64	778.99
01/19/2005	777.25	782.9	776.38	777.25
01/20/2005	777.25	783.34	773.33	777.25
01/21/2005	780.29	781.6	777.25	779.86
01/24/2005	780.29	782.9	776.38	782.9
01/25/2005	776.81	785.08	776.81	785.08
01/26/2005	781.6	790.3	780.73	785.95
01/27/2005	781.6	785.95	776.38	778.55
01/28/2005	772.89	777.68	760.71	764.63
01/31/2005	765.93	767.24	759.84	766.8
02/01/2005	771.59	774.64	766.8	772.46
02/02/2005	772.02	773.33	770.72	773.33
02/03/2005	774.64	774.64	768.54	770.28
02/04/2005	769.85	778.12	767.24	775.51
02/07/2005	775.94	778.12	771.15	772.89
02/08/2005	771.15	775.94	770.28	773.48
02/09/2005	774.64	774.64	766.37	766.37
02/10/2005	766.37	782.9	765.5	774.64
02/11/2005	772.89	788.13	772.89	785.95
02/14/2005	789	789	782.9	787.26
02/15/2005	783.34	794.22	783.34	791.17
02/16/2005	792.91	795.09	784.64	791.17
02/17/2005	791.17	804.23	789.43	802.49
02/18/2005	802.49	812.93	802.49	806.84
02/21/2005	805.97	808.14	788.13	792.04
02/22/2005	789.43	794.22	786.82	789.43
02/23/2005	786.82	789	776.81	785.51
02/24/2005	782.47	795.09	779.86	783.77
02/25/2005	785.08	793.78	785.08	791.17
02/28/2005	792.04	795.52	780.73	785.51
03/01/2005	785.08	795.96	778.55	793.78
03/02/2005	795.52	795.52	781.16	781.16
03/03/2005	784.21	784.21	771.15	773.76
03/04/2005	774.64	785.51	771.59	783.34
03/07/2005	781.6	783.6	769.63	774.64
03/08/2005	776.81	776.81	767.67	768.54
03/09/2005	767.24	777.25	765.06	768.98
03/10/2005	763.32	780.73	763.32	779.86
03/11/2005	805.1	861.67	805.1	839.91
03/14/2005	835.56	839.91	832.08	835.13
03/15/2005	830.77	839.04	830.77	836.01
03/16/2005	833.82	834.26	824.25	828.16
03/17/2005	830.77	837.3	825.55	830.77
03/18/2005	834.69	834.69	827.29	828.16
03/21/2005	831.21	831.21	814.67	825.12
03/22/2005	825.12	828.16	815.11	819.89
03/23/2005	815.11	818.59	796.39	809.45
03/24/2005	806.4	814.24	802.49	806.85
03/29/2005	812.06	812.06	800.31	808.14
03/30/2005	808.14	814.24	795.09	807.27
03/31/2005	806.4	815.54	799.01	810.76
04/01/2005	814.67	822.51	808.58	819.46
04/04/2005	818.59	825.55	812.5	821.64
04/05/2005	821.2	830.34	818.15	820.33
04/06/2005	819.02	820.77	811.58	820.77
04/07/2005	817.28	822.51	815.54	816.41
04/08/2005	817.28	817.28	807.27	814.24
04/11/2005	814.24	820.33	813.37	819.89
04/12/2005	815.54	825.55	815.54	820.33
04/13/2005	821.2	822.51	819.46	822.51
04/14/2005	815.11	822.94	813.8	816.41
04/15/2005	813.37	813.8	803.79	807.71
04/18/2005	799.44	801.18	788.13	799.44
04/19/2005	799.01	802.92	795.61	801.18
04/20/2005	801.18	806.4	796.39	797.83
04/21/2005	795.52	804.23	795.52	800.31
04/22/2005	802.49	802.49	795.52	796.39
04/25/2005	798.14	802.92	792.91	799.01
04/26/2005	778.99	778.99	756.36	760.27
04/27/2005	754.62	761.14	742.87	756.36
04/28/2005	756.79	764.63	739.82	743.3
04/29/2005	742.43	748.52	714.14	739.38
05/03/2005	743.3	755.92	740.26	755.05
05/04/2005	739.38	742	727.63	731.12
05/05/2005	734.6	735.03	726.76	729.59
05/06/2005	733.29	739.82	729.81	735.9
05/09/2005	731.99	734.6	728.51	731.12
05/10/2005	737.21	737.21	722.41	726.76
05/11/2005	723.72	731.12	715.45	725.09
05/12/2005	718.5	729.81	718.5	727.63
05/13/2005	726.76	733.73	720.67	727.63
05/16/2005	691.95	722.41	691.95	720.67
05/17/2005	729.38	743.3	714.14	741.56
05/18/2005	748.96	748.96	726.33	734.6
05/19/2005	738.08	738.08	731.12	732.86
05/20/2005	736.77	736.77	729.38	730.25
05/23/2005	735.9	735.9	726.33	728.51
05/24/2005	728.51	743.3	728.51	739.82
05/25/2005	737.64	744.17	737.64	739.82
05/26/2005	737.21	811.19	737.21	805.1
05/27/2005	800.75	801.62	788.56	795.52
05/31/2005	798.14	800.31	791.61	792.04
06/01/2005	795.96	796.39	791.17	796.39
06/02/2005	792.04	801.62	792.04	799.01
06/03/2005	798.14	811.63	798.14	804.23
06/06/2005	802.92	809.01	800.75	802.92
06/07/2005	800.75	810.76	800.75	809.45
06/08/2005	801.62	811.19	801.62	803.36
06/09/2005	801.18	804.23	795.96	798.57
06/10/2005	798.57	810.32	797.7	806.84
06/13/2005	806.84	807.27	795.52	796.83
06/14/2005	791.61	813.8	788.56	806.84
06/15/2005	810.76	811.63	797.7	799.44
06/16/2005	809.89	823.38	802.49	822.94
06/17/2005	819.46	845.14	818.59	827.29
06/20/2005	827.73	829.03	819.46	824.68
06/21/2005	823.38	829.47	820.77	822.94
06/22/2005	823.38	827.73	812.93	826.86
06/23/2005	832.95	832.95	821.64	829.47
06/24/2005	819.89	822.94	811.63	817.52
06/27/2005	814.24	814.24	805.1	805.53
06/28/2005	803.36	816.41	802.92	815.54
06/29/2005	818.15	827.29	809.45	824.25
06/30/2005	823.38	831.64	823.38	830.34
07/01/2005	826.86	838.17	826.86	838.17
07/04/2005	835.13	835.13	826.86	832.95
07/05/2005	835.56	835.56	826.86	831.21
07/06/2005	832.08	856.02	832.08	852.1
07/07/2005	854.27	854.71	804.23	839.48
07/08/2005	845.57	849.49	836.87	846.88
07/11/2005	856.89	858.19	849.92	854.71
07/12/2005	854.71	854.71	847.75	850.36
07/13/2005	846.88	855.14	838.61	851.66
07/14/2005	857.76	857.76	850.36	853.4
07/15/2005	853.4	862.98	845.14	849.92
07/18/2005	849.92	853.84	845.14	849.05
07/19/2005	846.44	853.84	842.52	842.96
07/20/2005	848.18	848.62	842.96	846.88
07/21/2005	854.71	856.89	842.52	852.97
07/22/2005	848.62	855.14	848.62	850.36
07/25/2005	846.88	852.53	841.65	850.36
07/26/2005	845.57	852.53	845.57	851.23
07/27/2005	856.45	856.45	849.49	851.66
07/28/2005	857.32	857.32	848.62	850.36
07/29/2005	856.45	860.8	848.62	860.8
08/01/2005	860.8	869.51	849.92	852.1
08/02/2005	855.14	858.63	848.18	856.89
08/03/2005	856.89	862.98	851.66	859.5
08/04/2005	862.98	872.12	857.76	860.37
08/05/2005	860.37	862.11	855.58	856.02
08/08/2005	861.24	861.24	847.31	857.76
08/09/2005	860.8	865.59	852.1	862.11
08/10/2005	858.19	874.29	852.97	872.99
08/11/2005	872.55	872.55	862.54	865.59
08/12/2005	861.67	866.46	860.8	863.85
08/15/2005	863.85	866.46	859.06	860.37
08/16/2005	866.02	866.02	852.53	852.97
08/17/2005	852.97	852.97	845.14	847.31
08/18/2005	850.79	858.19	846.44	848.62
08/19/2005	848.18	860.37	848.18	859.93
08/22/2005	857.76	864.28	856.45	861.67
08/23/2005	861.67	870.38	861.24	869.94
08/24/2005	867.33	878.21	866.46	874.29
08/25/2005	863.85	871.25	862.98	868.2
08/26/2005	868.2	868.2	856.45	860.37
08/30/2005	863.41	874.29	862.54	872.12
08/31/2005	868.64	873.86	862.11	865.59
09/01/2005	867.77	872.55	847.75	850.79
09/02/2005	845.57	848.18	829.9	835.13
09/05/2005	839.48	839.48	825.99	826.42
09/06/2005	826.42	826.86	818.59	824.25
09/07/2005	824.25	839.04	824.25	836.87
09/08/2005	838.61	838.61	828.6	833.39
09/09/2005	838.17	838.17	826.86	834.26
09/12/2005	838.17	839.04	827.73	830.34
09/13/2005	826.42	828.6	818.15	819.46
09/14/2005	822.94	830.77	812.5	825.55
09/15/2005	824.68	846.01	820.77	835.13
09/16/2005	831.64	842.52	825.99	840.35
09/19/2005	834.69	843.39	832.95	835.56
09/20/2005	836.43	841.22	823.81	825.12
09/21/2005	817.72	830.77	815.98	815.98
09/22/2005	816.85	835.13	812.5	828.6
09/23/2005	828.6	834.26	821.64	824.25
09/26/2005	831.21	833.82	821.64	831.64
09/27/2005	826.86	831.64	821.64	823.38
09/28/2005	829.9	829.9	819.89	823.38
09/29/2005	821.2	828.6	819.89	823.38
09/30/2005	827.73	830.77	822.07	826.42
10/03/2005	825.12	837.74	812.5	835.56
10/04/2005	832.52	853.4	828.6	849.49
10/05/2005	846.88	879.52	838.61	867.33
10/06/2005	858.19	885.61	858.19	862.11
10/07/2005	856.89	872.12	850.79	857.76
10/10/2005	857.32	874.29	857.32	871.25
10/11/2005	869.07	872.55	859.5	861.24
10/12/2005	853.4	859.06	850.36	854.71
10/13/2005	850.36	854.71	832.08	832.52
10/14/2005	845.14	845.57	836	844.27
10/17/2005	844.27	849.05	839.48	846.88
10/18/2005	846.44	846.88	836	842.52
10/19/2005	839.48	839.48	817.72	822.07
10/20/2005	833.82	837.74	819.46	825.99
10/21/2005	819.46	828.16	819.46	824.68
10/24/2005	830.34	839.04	819.02	838.61
10/25/2005	826.86	826.86	801.62	802.05
10/26/2005	813.8	829.47	796.39	812.93
10/27/2005	808.14	810.76	789.43	799.88
10/28/2005	801.18	805.53	798.14	803.36
10/31/2005	806.84	825.12	806.84	818.15
11/01/2005	814.24	822.07	810.76	821.64
11/02/2005	818.15	825.12	814.67	825.12
11/03/2005	825.12	831.64	823.38	829.47
11/04/2005	832.52	836.87	827.29	829.03
11/07/2005	824.68	826.42	821.64	823.38
11/08/2005	823.38	828.16	814.67	815.11
11/09/2005	820.33	822.07	816.41	820.33
11/10/2005	833.39	833.39	813.8	818.15
11/11/2005	824.68	824.68	818.15	820.77
11/14/2005	826.86	829.9	813.8	816.41
11/15/2005	818.59	824.68	812.93	822.51
11/16/2005	825.12	837.3	820.33	824.68
11/17/2005	835.56	835.56	824.68	826.86
11/18/2005	833.82	833.82	821.64	824.25
11/21/2005	829.47	836.87	819.02	823.38
11/22/2005	831.21	832.52	821.2	822.94
11/23/2005	826.86	827.73	819.02	825.12
11/24/2005	829.03	829.03	821.2	826.42
11/25/2005	828.16	828.16	819.89	822.07
11/28/2005	826.86	826.86	819.02	824.25
11/29/2005	826.42	839.04	821.2	834.26
11/30/2005	836.43	837.74	820.33	820.33
12/01/2005	824.25	831.64	819.02	822.94
12/02/2005	821.64	828.6	811.19	826.42
12/05/2005	829.47	829.9	819.02	823.38
12/06/2005	823.38	831.21	815.11	826.86
12/07/2005	826.86	838.61	820.77	827.73
12/08/2005	822.94	827.73	820.33	825.12
12/09/2005	824.25	825.12	820.77	822.51
12/12/2005	822.51	832.08	820.33	822.51
12/13/2005	822.51	836.43	822.51	828.6
12/14/2005	829.47	834.69	815.54	820.77
12/15/2005	817.28	830.34	813.37	823.38
12/16/2005	826.86	829.03	814.67	814.67
12/19/2005	819.46	822.51	815.54	818.59
12/20/2005	818.15	823.38	815.54	819.46
12/21/2005	819.02	823.38	818.15	823.38
12/22/2005	820.77	835.56	820.77	823.38
12/23/2005	820.77	827.29	818.59	819.89
12/28/2005	839.48	839.48	817.72	825.55
12/29/2005	824.25	832.95	822.51	827.73
12/30/2005	842.52	842.52	824.25	825.99

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2005 Historical Chart

Average

Low

High