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
13:26:33
2377 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2369
Day High₺2408
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WTB.L: Whitbread plc Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,541.6768
CLOSE 2,545.8131

Low

LOW 2,046.43

High

HIGH 3,231.16
DATEOPENHIGHLOWCLOSE
01/02/20132,122.032,191.12,112.582,187.32
01/03/20132,182.172,184.752,160.692,175.3
01/04/20132,158.112,177.022,156.42,173.58
01/07/20132,168.422,172.82,150.712,158.97
01/08/20132,130.622,130.622,098.842,115.16
01/09/20132,118.592,124.782,091.962,097.98
01/10/20132,101.412,102.172,077.362,088.53
01/11/20132,092.822,114.32,092.822,114.3
01/14/20132,114.32,120.312,070.482,073.06
01/15/20132,074.782,102.272,065.332,102.27
01/16/20132,097.982,116.022,092.822,107.43
01/17/20132,102.272,124.612,087.892,119.45
01/18/20132,121.172,140.932,121.172,134.92
01/21/20132,135.782,145.232,123.752,141.79
01/22/20132,145.232,163.272,130.622,156.4
01/23/20132,154.682,185.612,152.962,182.17
01/24/20132,187.322,209.662,174.042,198.49
01/25/20132,192.482,207.082,177.022,205.37
01/28/20132,199.352,216.532,194.22,206.23
01/29/20132,205.372,213.962,182.172,204.51
01/30/20132,204.512,229.422,199.982,208.8
01/31/20132,205.372,220.832,196.772,207.94
02/01/20132,210.522,274.962,209.662,270.66
02/04/20132,275.812,280.112,256.052,259.49
02/05/20132,263.792,284.092,260.352,274.96
02/06/20132,281.832,311.422,275.812,295.57
02/07/20132,297.292,303.312,283.892,294.71
02/08/20132,299.872,314.472,2932,312.76
02/11/20132,310.182,310.182,263.792,272.38
02/12/20132,272.382,278.392,250.92,267.22
02/13/20132,268.082,288.72,231.982,271.52
02/14/20132,268.082,285.262,251.122,277.53
02/15/20132,277.532,300.732,267.222,294.71
02/18/20132,294.712,307.62,273.242,274.1
02/19/20132,273.242,308.462,273.242,303.31
02/20/20132,300.732,313.622,293.722,303.31
02/21/20132,292.142,2932,242.312,250.04
02/22/20132,258.632,264.652,250.92,261.21
02/25/20132,262.932,265.892,188.12,201.93
02/26/20132,171.862,171.862,093.592,121.17
02/27/20132,124.612,133.22,108.292,108.29
02/28/20132,116.882,171.862,113.442,167.56
03/01/20132,161.552,194.22,151.242,194.2
03/04/20132,183.892,205.372,160.692,188.18
03/05/20132,194.22,213.962,183.032,210.52
03/06/20132,218.252,224.272,202.792,211.38
03/07/20132,211.382,244.032,206.232,235.44
03/08/20132,240.592,242.312,206.572,215.68
03/11/20132,210.522,225.522,201.932,219.97
03/12/20132,248.322,273.242,233.722,243.17
03/13/20132,240.592,240.592,225.132,231.14
03/14/20132,233.722,261.212,225.992,250.9
03/15/20132,255.22,259.142,222.552,225.99
03/18/20132,197.632,220.832,178.732,203.65
03/19/20132,202.792,221.692,198.812,210.52
03/20/20132,225.992,230.282,199.352,213.1
03/21/20132,207.942,211.732,150.382,171
03/22/20132,159.832,172.722,130.622,162.41
03/25/20132,168.422,206.232,151.242,175.3
03/26/20132,183.032,189.042,150.382,168.42
03/27/20132,179.592,179.592,124.612,161.55
03/28/20132,164.132,206.232,159.832,206.23
04/02/20132,207.942,232.862,195.922,213.1
04/03/20132,213.12,222.552,174.442,182.17
04/04/20132,184.752,192.722,143.512,146.09
04/05/20132,143.512,153.822,057.332,079.08
04/08/20132,088.532,120.312,087.672,095.4
04/09/20132,104.852,104.852,052.442,055.02
04/10/20132,070.482,110.862,046.432,105.71
04/11/20132,098.842,126.332,097.982,118.59
04/12/20132,112.582,122.892,097.982,110
04/15/20132,107.432,110.862,081.652,100.55
04/16/20132,094.542,099.692,068.772,083.37
04/17/20132,098.842,115.162,058.462,076.5
04/18/20132,076.52,097.982,067.052,078.22
04/19/20132,084.232,105.712,068.772,104.85
04/22/20132,114.32,121.172,077.362,091.1
04/23/20132,095.42,151.242,090.592,151.24
04/24/20132,146.092,152.962,122.032,150.38
04/25/20132,190.762,199.352,153.822,179.59
04/26/20132,175.32,215.682,1712,214.82
04/29/20132,220.832,244.032,207.082,243.17
04/30/20132,268.942,292.142,174.442,195.06
05/01/20132,195.922,202.792,174.442,190.76
05/02/20132,195.062,255.22,192.482,250.9
05/03/20132,261.212,2932,255.22,281.83
05/07/20132,289.562,309.322,265.52,282.69
05/08/20132,283.552,292.142,264.652,280.97
05/09/20132,275.812,302.452,268.082,294.71
05/10/20132,292.142,329.082,286.122,319.63
05/13/20132,317.052,327.362,300.732,321.35
05/14/20132,316.192,341.112,314.472,328.22
05/15/20132,297.292,327.362,287.842,320.49
05/16/20132,332.522,370.322,321.352,362.59
05/17/20132,371.182,405.542,363.442,403.82
05/20/20132,406.42,438.192,405.542,437.33
05/21/20132,432.172,468.262,422.722,468.26
05/22/20132,462.242,485.442,457.092,480.29
05/23/20132,441.622,463.12,425.32,452.79
05/24/20132,463.962,466.542,426.162,435.61
05/28/20132,469.982,495.752,468.262,488.88
05/29/20132,472.552,477.712,446.782,455.37
05/30/20132,447.642,464.822,441.622,462.24
05/31/20132,452.792,490.592,440.772,476.85
06/03/20132,462.242,480.292,455.372,463.1
06/04/20132,475.132,488.882,463.962,480.29
06/05/20132,468.262,473.412,439.912,443.34
06/06/20132,440.772,457.092,420.152,429.6
06/07/20132,433.892,465.682,414.132,463.1
06/10/20132,462.242,522.382,462.242,512.93
06/11/20132,507.782,511.212,473.412,507.78
06/12/20132,507.782,529.262,491.452,506.06
06/13/20132,478.572,509.52,465.682,496.61
06/14/20132,517.232,549.012,499.192,507.78
06/17/20132,513.792,524.12,494.892,512.93
06/18/20132,576.512,632.352,555.892,604
06/19/20132,617.742,617.742,573.072,584.24
06/20/20132,557.612,575.652,518.952,524.1
06/21/20132,533.552,563.622,512.072,543
06/24/20132,541.282,561.042,490.842,499.19
06/25/20132,507.782,535.272,461.382,530.97
06/26/20132,537.852,576.512,529.262,558.47
06/27/20132,557.612,634.072,552.242,613.45
06/28/20132,613.452,632.352,594.552,625.48
07/01/20132,652.112,714.832,610.872,714.83
07/02/20132,726.852,732.012,674.452,707.09
07/03/20132,681.322,694.212,654.692,680.46
07/04/20132,703.662,745.752,634.072,744.89
07/05/20132,729.432,732.012,647.812,668.43
07/08/20132,686.472,739.742,682.182,724.28
07/09/20132,744.042,748.332,695.072,709.67
07/10/20132,694.212,740.62,690.772,715.68
07/11/20132,737.162,769.812,714.832,729.43
07/12/20132,737.162,754.352,733.222,744.89
07/15/20132,752.632,779.262,747.472,770.67
07/16/20132,771.532,786.132,709.672,714.83
07/17/20132,726.852,740.62,688.192,698.5
07/18/20132,692.492,744.042,692.492,737.16
07/19/20132,734.592,757.782,728.572,749.19
07/22/20132,746.612,749.192,717.42,728.57
07/23/20132,740.62,740.62,677.022,677.02
07/24/20132,686.472,732.872,686.472,729.43
07/25/20132,718.262,739.742,691.632,734.59
07/26/20132,738.882,769.812,693.352,698.5
07/29/20132,700.222,736.32,696.782,710.53
07/30/20132,720.842,740.62,709.672,734.59
07/31/20132,732.872,781.842,719.982,774.96
08/01/20132,781.842,817.062,762.942,789.57
08/02/20132,786.132,809.332,781.842,809.33
08/05/20132,811.052,823.932,806.032,817.06
08/06/20132,814.482,844.552,814.482,837.68
08/07/20132,834.242,835.12,762.082,767.23
08/08/20132,768.952,770.672,725.992,731.15
08/09/20132,738.022,745.752,713.972,716.54
08/12/20132,725.132,729.432,697.642,700.22
08/13/20132,698.52,724.282,671.872,703.66
08/14/20132,698.52,725.132,693.352,714.83
08/15/20132,719.982,719.982,635.792,640.08
08/16/20132,638.362,656.72,607.442,656.41
08/19/20132,654.692,695.922,651.252,667.57
08/20/20132,664.142,672.732,641.82,650.39
08/21/20132,650.392,660.252,630.632,632.35
08/22/20132,639.222,691.632,637.52,673.59
08/23/20132,660.72,735.442,656.412,710.53
08/27/20132,716.542,735.442,682.182,687.33
08/28/20132,671.872,676.172,609.152,637.5
08/29/20132,636.652,714.832,636.652,699.36
08/30/20132,703.662,705.382,646.12,646.1
09/02/20132,666.712,701.082,660.72,693.35
09/03/20132,693.352,719.982,665.862,678.74
09/04/20132,675.312,727.712,675.312,695.92
09/05/20132,708.812,736.32,684.762,736.3
09/06/20132,723.422,756.062,693.352,720.84
09/09/20132,723.422,774.12,723.422,762.94
09/10/20132,692.492,706.232,652.112,695.92
09/11/20132,648.672,681.322,613.452,681.32
09/12/20132,667.572,696.782,647.812,684.76
09/13/20132,677.882,695.072,670.152,695.07
09/16/20132,722.562,741.462,685.622,689.91
09/17/20132,679.62,683.042,635.792,653.83
09/18/20132,655.552,655.552,583.382,587.68
09/19/20132,611.732,617.742,577.132,584.24
09/20/20132,579.942,621.182,577.372,605.72
09/23/20132,609.152,609.152,580.82,580.8
09/24/20132,596.272,614.312,562.762,570.49
09/25/20132,563.622,565.122,500.92,523.24
09/26/20132,535.272,607.442,524.962,607.44
09/27/20132,614.312,614.312,591.112,603.14
09/30/20132,573.932,583.382,539.562,546.44
10/01/20132,543.862,572.212,532.692,571.35
10/02/20132,558.472,561.92,529.262,540.42
10/03/20132,536.992,584.242,532.692,561.04
10/04/20132,566.22,566.22,542.142,544.72
10/07/20132,535.272,555.032,509.52,555.03
10/08/20132,556.752,567.922,5432,549.01
10/09/20132,547.32,580.82,537.852,570.49
10/10/20132,579.942,702.82,579.082,675.31
10/11/20132,706.232,768.952,701.942,757.78
10/14/20132,756.922,778.42,750.912,771.53
10/15/20132,788.712,815.342,783.562,793.01
10/16/20132,785.272,823.932,764.652,813.62
10/17/20132,794.722,817.922,774.962,812.77
10/18/20132,827.372,890.092,812.772,878.92
10/21/20132,886.652,902.972,872.592,896.96
10/22/20132,792.152,988.472,792.152,885.79
10/23/20132,860.022,887.512,846.022,873.76
10/24/20132,877.22,890.092,860.022,873.76
10/25/20132,872.92,898.682,860.022,896.96
10/28/20132,902.972,939.922,895.242,939.92
10/29/20132,941.632,978.012,936.482,977.72
10/30/20132,9762,987.172,946.872,966.55
10/31/20132,963.972,987.172,938.22,949.37
11/01/20132,960.532,980.292,947.652,960.53
11/04/20132,960.532,975.552,951.082,960.53
11/05/20132,963.972,9762,940.12,971.7
11/06/20132,968.272,988.032,957.962,978.58
11/07/20132,969.982,994.92,939.062,963.11
11/08/20132,951.082,952.722,917.582,939.92
11/11/20132,950.222,964.832,921.872,946.79
11/12/20132,951.942,963.112,936.482,957.96
11/13/20132,949.372,957.962,878.582,889.23
11/14/20132,920.162,940.772,902.112,924.45
11/15/20132,930.472,934.762,903.832,921.01
11/18/20132,909.852,937.342,889.662,933.04
11/19/20132,916.722,932.182,898.682,919.3
11/20/20132,907.272,916.722,893.522,896.96
11/21/20132,885.792,914.062,868.612,905.55
11/22/20132,942.493,038.712,942.492,992.32
11/25/20133,006.073,031.843,000.053,000.91
11/26/20132,998.343,054.182,976.863,043.01
11/27/20133,037.863,062.773,027.553,052.46
11/28/20133,046.453,057.583,023.253,023.25
11/29/20133,021.533,093.373,018.953,064.49
12/02/20133,067.923,089.43,051.63,072.22
12/03/20133,073.083,078.233,026.693,026.69
12/04/20133,038.713,052.463,012.083,022.39
12/05/20133,019.813,055.043,010.143,046.45
12/06/20133,040.433,042.582,992.323,000.05
12/09/20133,006.933,036.142,987.173,028.41
12/10/20133,046.453,073.082,937.342,985.45
12/11/20132,993.183,045.592,9763,015.52
12/12/20133,000.053,037.862,990.63,015.52
12/13/20133,012.943,014.662,995.843,006.07
12/16/20132,994.93,049.882,994.93,040.43
12/17/20133,032.73,059.333,024.973,040.43
12/18/20133,049.883,075.663,043.013,055.04
12/19/20133,058.473,104.873,052.463,104.01
12/20/20133,110.023,157.273,089.43,137.51
12/23/20133,137.513,182.193,135.83,182.19
12/24/20133,160.713,208.823,152.983,177.89
12/27/20133,193.363,208.823,152.123,204.53
12/30/20133,199.373,220.853,195.163,204.53
12/31/20133,204.533,231.163,189.923,222.57