Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Whitbread plc logo
WTB.L
Whitbread plc
16:07:45
2381 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2368
Day High₺2414.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WTB.L: Whitbread plc Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,310.7789
CLOSE 1,310.2596

Low

LOW 1,082.49

High

HIGH 1,574.77
DATEOPENHIGHLOWCLOSE
01/04/20101,189.881,219.091,189.881,202.77
01/05/20101,206.211,206.211,180.431,201.05
01/06/20101,203.631,206.211,189.881,198.48
01/07/20101,193.321,206.211,187.311,199.33
01/08/20101,200.191,222.531,194.181,212.22
01/11/20101,211.361,227.691,203.631,205.35
01/12/20101,203.631,210.51,168.411,176.14
01/13/20101,169.271,188.171,169.271,183.01
01/14/20101,192.461,198.481,182.151,186.45
01/15/20101,190.741,202.771,186.451,191.6
01/18/20101,198.481,206.211,183.011,195.04
01/19/20101,195.91,195.91,184.731,190.74
01/20/20101,189.881,196.761,178.721,189.02
01/21/20101,195.91,204.491,181.291,183.01
01/22/20101,182.151,189.881,158.11,171.84
01/25/20101,165.831,177.861,159.811,166.69
01/26/20101,160.671,181.291,150.361,176.14
01/27/20101,169.271,179.571,161.531,170.98
01/28/20101,181.291,189.881,165.831,171.84
01/29/20101,177.861,217.381,1771,210.5
02/01/20101,212.221,219.951,194.181,212.22
02/02/20101,220.811,251.741,213.081,239.71
02/03/20101,238.851,238.851,217.381,219.09
02/04/20101,222.531,228.541,201.051,205.35
02/05/20101,199.331,204.491,168.411,176.14
02/08/20101,178.721,183.011,144.351,165.83
02/09/20101,163.251,174.421,156.381,164.11
02/10/20101,170.121,185.591,164.111,179.57
02/11/20101,183.871,200.191,176.141,182.15
02/12/20101,189.881,201.911,174.421,176.14
02/15/20101,179.571,188.171,173.561,173.56
02/16/20101,183.011,184.731,153.81,177
02/17/20101,193.321,216.521,182.151,210.5
02/18/20101,212.221,218.231,200.191,218.23
02/19/20101,212.221,239.711,208.781,237.99
02/22/20101,238.851,242.291,227.691,233.7
02/23/20101,240.571,250.881,207.071,213.08
02/24/20101,212.221,219.951,199.331,210.5
02/25/20101,206.211,225.111,194.181,200.19
02/26/20101,205.351,224.251,202.771,219.95
03/01/20101,229.41,250.021,228.541,250.02
03/02/20101,251.741,270.641,247.451,270.64
03/03/20101,264.631,271.51,248.31,268.92
03/04/20101,258.611,278.371,233.71,264.63
03/05/20101,267.21,285.251,267.21,276.66
03/08/20101,281.811,282.671,273.221,275.8
03/09/20101,275.81,281.811,265.491,279.23
03/10/20101,277.511,283.531,272.361,283.53
03/11/20101,276.661,298.991,276.661,297.27
03/12/20101,298.991,304.151,292.121,303.29
03/15/20101,305.011,305.011,284.391,289.54
03/16/20101,291.261,296.421,274.081,289.54
03/17/20101,292.121,301.571,286.111,292.12
03/18/20101,291.261,308.441,283.531,305.01
03/19/20101,317.891,340.231,311.881,323.05
03/22/20101,321.331,321.331,292.121,312.74
03/23/20101,315.321,323.051,307.581,312.74
03/24/20101,317.891,320.471,298.131,305.87
03/25/20101,310.161,330.781,307.581,324.77
03/26/20101,323.911,329.921,311.881,329.92
03/29/20101,329.921,335.081,291.261,295.56
03/30/20101,295.561,296.421,264.631,264.63
03/31/20101,259.471,283.531,259.471,266.35
04/01/20101,271.51,289.541,265.491,286.11
04/06/20101,286.111,297.271,282.671,292.98
04/07/20101,293.841,318.751,293.841,302.43
04/08/20101,294.71,294.71,274.941,279.23
04/09/20101,288.681,305.011,288.681,304.15
04/12/20101,306.721,315.321,303.291,311.02
04/13/20101,311.021,329.061,307.581,325.63
04/14/20101,328.21,342.811,317.031,338.51
04/15/20101,347.11,359.131,341.091,354.84
04/16/20101,350.541,355.691,340.231,342.81
04/19/20101,340.231,343.671,332.51,340.23
04/20/20101,346.241,355.691,343.671,350.54
04/21/20101,356.551,364.291,347.961,348.82
04/22/20101,347.961,367.721,340.231,351.4
04/23/20101,355.691,396.931,353.981,386.62
04/26/20101,396.931,410.681,384.91,401.23
04/27/20101,399.511,413.261,394.361,394.36
04/28/20101,382.331,384.91,353.121,359.99
04/29/20101,352.261,3661,309.31,327.34
04/30/20101,330.781,349.681,317.031,321.33
05/04/20101,335.931,339.371,301.571,305.87
05/05/20101,302.431,302.431,241.431,254.32
05/06/20101,249.161,275.81,224.251,225.11
05/07/20101,195.041,210.51,145.211,164.97
05/10/20101,204.491,237.991,185.591,237.99
05/11/20101,228.541,237.991,211.361,231.12
05/12/20101,199.331,249.161,197.621,244.87
05/13/20101,249.161,277.511,248.31,259.47
05/14/20101,248.31,262.911,203.631,208.78
05/17/20101,197.621,224.251,195.041,207.07
05/18/20101,220.811,231.121,200.191,209.64
05/19/20101,192.461,202.771,166.691,168.41
05/20/20101,177.861,186.451,120.31,135.76
05/21/20101,131.461,140.911,103.971,127.17
05/24/20101,132.321,136.621,116.861,126.31
05/25/20101,104.831,109.991,082.491,087.65
05/26/20101,109.991,140.051,093.661,129.75
05/27/20101,134.041,158.961,128.891,158.96
05/28/20101,166.691,197.621,166.691,189.88
06/01/20101,189.881,217.381,165.831,208.78
06/02/20101,204.491,207.071,1771,203.63
06/03/20101,229.41,231.121,218.231,221.67
06/04/20101,216.521,229.41,192.461,196.76
06/07/20101,185.591,190.741,170.121,175.28
06/08/20101,176.141,176.141,144.351,154.66
06/09/20101,169.271,180.431,152.941,180.43
06/10/20101,174.421,213.941,170.981,211.36
06/11/20101,219.951,225.971,201.051,203.63
06/14/20101,222.531,246.591,221.671,246.59
06/15/20101,239.711,293.841,239.711,277.51
06/16/20101,292.121,293.841,268.061,276.66
06/17/20101,280.951,280.951,263.771,270.64
06/18/20101,268.061,279.231,267.21,268.92
06/21/20101,286.111,291.261,264.631,269.78
06/22/20101,311.021,331.641,298.131,315.32
06/23/20101,295.561,315.321,292.981,306.72
06/24/20101,318.751,331.641,271.51,275.8
06/25/20101,281.811,283.531,268.061,273.22
06/28/20101,284.391,289.541,268.921,285.25
06/29/20101,264.631,270.641,230.261,230.26
06/30/20101,229.41,234.561,201.911,210.5
07/01/20101,197.621,197.621,160.671,169.27
07/02/20101,174.421,182.151,163.251,174.42
07/05/20101,183.871,186.451,170.981,179.57
07/06/20101,185.591,207.931,178.721,192.46
07/07/20101,181.291,187.311,157.241,177
07/08/20101,187.311,207.931,180.431,207.07
07/09/20101,216.521,223.391,203.631,203.63
07/12/20101,199.331,218.231,192.461,212.22
07/13/20101,217.381,246.591,212.221,246.59
07/14/20101,253.461,270.641,242.291,257.75
07/15/20101,256.91,258.611,236.281,244.87
07/16/20101,244.871,255.181,230.261,232.84
07/19/20101,234.561,242.291,210.51,215.66
07/20/20101,226.831,237.141,211.361,221.67
07/21/20101,229.41,245.731,221.671,231.12
07/22/20101,222.531,257.751,222.531,253.46
07/23/20101,256.91,274.081,253.461,261.19
07/26/20101,266.351,272.361,252.61,259.47
07/27/20101,260.331,262.051,216.521,240.57
07/28/20101,246.591,250.881,226.831,235.42
07/29/20101,232.841,247.451,229.41,236.28
07/30/20101,237.141,242.291,207.071,209.64
08/02/20101,216.521,250.881,214.81,245.73
08/03/20101,246.591,247.451,228.541,236.28
08/04/20101,234.561,239.711,213.941,234.56
08/05/20101,231.121,237.991,201.051,210.5
08/06/20101,216.521,269.781,210.51,239.71
08/09/20101,254.321,266.351,245.731,262.91
08/10/20101,259.471,262.051,232.841,237.99
08/11/20101,239.711,239.711,199.331,199.33
08/12/20101,185.591,204.491,176.141,187.31
08/13/20101,199.331,201.911,184.731,186.45
08/16/20101,191.61,191.61,165.831,177.86
08/17/20101,180.431,198.481,180.431,196.76
08/18/20101,196.761,207.931,189.881,200.19
08/19/20101,209.641,225.111,195.041,202.77
08/20/20101,201.911,210.51,170.121,181.29
08/23/20101,186.451,194.181,175.281,185.59
08/24/20101,183.011,191.61,169.271,184.73
08/25/20101,181.291,190.741,164.111,175.28
08/26/20101,182.151,199.331,177.861,187.31
08/27/20101,188.171,207.071,181.291,205.35
08/31/20101,192.461,205.351,185.591,199.33
09/01/20101,200.191,256.041,200.191,255.18
09/02/20101,249.161,303.291,249.161,301.57
09/03/20101,303.291,310.161,283.531,294.7
09/06/20101,296.421,312.741,293.841,298.99
09/07/20101,315.321,320.471,276.661,289.54
09/08/20101,287.821,299.851,266.351,296.42
09/09/20101,292.121,324.771,292.121,317.03
09/10/20101,319.611,324.771,299.851,317.89
09/13/20101,326.481,362.571,317.031,357.41
09/14/20101,358.271,367.721,346.241,365.14
09/15/20101,373.741,373.741,348.821,361.71
09/16/20101,3661,371.161,345.391,361.71
09/17/20101,379.751,394.361,366.861,374.6
09/20/20101,384.91,385.761,368.581,385.76
09/21/20101,388.341,394.361,366.861,380.61
09/22/20101,387.481,387.481,344.531,368.58
09/23/20101,384.051,386.621,345.391,369.44
09/24/20101,366.861,399.511,363.431,393.5
09/27/20101,400.371,417.551,395.211,398.65
09/28/20101,400.371,403.811,379.751,396.07
09/29/20101,395.211,410.681,389.21,402.09
09/30/20101,402.091,420.131,385.761,395.21
10/01/20101,404.661,413.261,391.781,395.21
10/04/20101,391.781,395.211,379.751,386.62
10/05/20101,390.921,418.411,386.621,414.97
10/06/20101,418.411,443.321,418.411,435.59
10/07/20101,433.021,440.751,418.411,422.71
10/08/20101,417.551,430.441,411.541,424.42
10/11/20101,437.311,457.931,434.731,446.76
10/12/20101,443.321,443.321,417.551,438.17
10/13/20101,439.031,448.481,435.591,442.47
10/14/20101,451.061,456.211,4271,440.75
10/15/20101,454.491,454.491,428.721,449.34
10/18/20101,441.611,463.941,439.891,454.49
10/19/20101,465.661,486.281,448.481,484.56
10/20/20101,473.391,4881,454.491,485.42
10/21/20101,485.421,498.311,470.821,487.14
10/22/20101,486.281,494.011,478.551,488.86
10/25/20101,493.151,506.041,467.381,485.42
10/26/20101,483.71,486.281,468.241,485.42
10/27/20101,463.941,470.821,439.031,448.48
10/28/20101,460.511,460.511,453.631,456.21
10/29/20101,457.071,469.11,442.471,455.35
11/01/20101,462.231,473.391,451.921,467.38
11/02/20101,460.511,487.141,460.511,482.84
11/03/20101,489.721,493.151,481.131,486.28
11/04/20101,494.011,519.791,487.141,518.07
11/05/20101,513.771,536.971,512.051,536.97
11/08/20101,536.971,544.71,525.81,536.97
11/09/20101,534.391,552.431,530.11,543.84
11/10/20101,538.691,543.841,518.931,519.79
11/11/20101,526.661,533.531,506.91,513.77
11/12/20101,503.461,520.651,485.421,499.17
11/15/20101,496.591,499.171,485.421,489.72
11/16/20101,487.141,487.141,447.621,452.78
11/17/20101,448.481,456.211,432.161,452.78
11/18/20101,461.371,482.841,461.371,473.39
11/19/20101,472.541,474.251,456.211,468.24
11/22/20101,484.561,486.281,455.351,464.8
11/23/20101,461.371,472.541,440.751,440.75
11/24/20101,448.481,460.511,433.871,459.65
11/25/20101,461.371,504.321,461.371,503.46
11/26/20101,499.171,500.031,475.971,497.45
11/29/20101,502.61,502.61,457.071,457.93
11/30/20101,458.791,464.81,445.041,451.06
12/01/20101,466.521,481.991,451.921,481.13
12/02/20101,481.991,541.261,480.271,538.69
12/03/20101,542.121,543.841,499.171,530.96
12/06/20101,532.671,543.841,522.361,532.67
12/07/20101,536.111,552.431,532.671,550.72
12/08/20101,558.451,572.191,550.721,556.73
12/09/20101,552.431,558.451,512.051,519.79
12/10/20101,527.521,535.251,508.621,514.63
12/13/20101,518.071,542.121,517.211,537.83
12/14/20101,550.721,550.721,4881,494.87
12/15/20101,494.011,532.671,491.441,524.08
12/16/20101,530.11,552.431,528.381,546.42
12/17/20101,546.421,556.731,540.411,550.72
12/20/20101,555.011,558.451,536.111,547.28
12/21/20101,548.141,566.181,544.71,558.45
12/22/20101,555.011,567.91,5491,564.46
12/23/20101,567.041,567.041,553.291,558.45
12/24/20101,559.311,567.91,556.731,567.9
12/29/20101,570.481,574.771,555.011,561.88
12/30/20101,562.741,573.051,554.151,558.45
12/31/20101,567.041,567.041,537.831,537.83