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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,728.0241
CLOSE 2,725.3917

Low

LOW 1,551.14

High

HIGH 4,232.03
DATEOPENHIGHLOWCLOSE
01/02/20204,201.114,232.034,191.664,206.26
01/03/20204,189.084,198.534,142.694,179.63
01/06/20204,141.834,156.434,123.794,125.5
01/07/20204,183.074,183.074,117.774,119.49
01/08/20204,115.194,120.354,069.664,069.66
01/09/20204,082.554,099.734,026.74,055.91
01/10/20204,101.454,101.453,994.063,994.06
01/13/20204,029.284,074.824,007.84,046.46
01/14/20204,033.584,113.484,018.974,105.74
01/15/20204,122.934,163.314,086.844,155.57
01/16/20203,969.144,012.963,858.683,940.79
01/17/20203,879.793,956.263,838.563,849.73
01/20/20203,819.663,872.923,817.943,869.49
01/21/20203,838.563,872.923,805.053,805.05
01/22/20203,798.183,838.563,7813,823.09
01/23/20203,835.123,837.813,741.483,741.48
01/24/20203,795.63,820.523,695.943,695.94
01/27/20203,651.273,675.083,604.883,641.82
01/28/20203,684.773,744.053,650.933,737.18
01/29/20203,768.973,858.323,740.623,841.13
01/30/20203,818.83,917.63,815.363,911.58
01/31/20203,904.713,920.173,775.843,840.28
02/03/20203,883.233,890.13,838.563,867.77
02/04/20203,866.053,919.313,854.883,909.01
02/05/20203,893.543,989.763,879.793,915.88
02/06/20203,961.413,977.733,921.893,947.67
02/07/20203,915.023,973.443,915.023,968.28
02/10/20203,893.543,964.543,848.013,957.12
02/11/20203,978.594,022.413,932.24,007.8
02/12/20204,021.554,090.283,956.094,086.84
02/13/20204,100.594,140.974,011.244,140.97
02/14/20204,149.564,149.564,071.384,094.58
02/17/20204,123.794,123.794,045.344,055.06
02/18/20204,033.584,114.344,022.414,105.74
02/19/20204,107.924,128.084,085.984,111.76
02/20/20204,107.464,142.084,045.614,065.37
02/21/20204,037.874,141.834,022.414,097.15
02/24/20203,996.644,015.543,817.083,823.95
02/25/20203,836.843,868.633,740.623,742.34
02/26/20203,757.83,757.83,602.093,629.79
02/27/20203,570.513,618.623,460.543,500.06
02/28/20203,420.163,462.813,260.373,345.42
03/02/20203,401.263,421.023,152.123,229.44
03/03/20203,266.383,299.893,193.363,237.17
03/04/20203,237.173,240.613,098.853,110.02
03/05/20203,136.653,150.43,057.623,117.75
03/06/20203,089.43,089.42,914.143,007.79
03/09/20202,750.912,893.522,718.52,805.03
03/10/20202,857.442,938.22,744.892,744.89
03/11/20202,770.672,820.52,628.052,628.05
03/12/20202,500.92,500.92,165.782,216.53
03/13/20202,302.452,405.542,142.652,215.68
03/16/20201,994.882,305.021,835.942,129.76
03/17/20202,204.512,204.511,817.042,000.9
03/18/20201,974.262,024.091,762.921,823.92
03/19/20201,801.581,934.741,551.141,808.45
03/20/20201,924.432,061.861,924.432,011.2
03/23/20201,890.072,061.891,890.072,055.88
03/24/20202,146.092,311.042,058.462,311.04
03/25/20202,361.732,817.922,314.472,585.1
03/26/20202,513.792,799.022,466.542,790.43
03/27/20202,715.682,715.682,494.892,554.17
03/30/20202,539.562,574.792,388.362,549.87
03/31/20202,549.012,671.612,531.832,603.14
04/01/20202,511.212,572.212,337.672,344.54
04/02/20202,343.682,413.272,288.72,326.5
04/03/20202,311.042,320.492,106.572,122.89
04/06/20202,174.442,280.972,174.442,207.08
04/07/20202,272.382,518.092,216.532,280.11
04/08/20202,256.912,494.752,221.542,487.16
04/09/20202,530.972,676.172,492.312,546.44
04/14/20202,572.212,585.12,372.892,372.89
04/15/20202,376.332,390.762,199.352,261.21
04/16/20202,284.412,349.72,171.862,213.1
04/17/20202,265.52,443.342,235.442,319.63
04/20/20202,342.832,400.822,2932,328.22
04/21/20202,282.692,356.572,269.82,309.32
04/22/20202,337.672,415.852,315.332,415.85
04/23/20202,436.472,498.332,385.782,400.39
04/24/20202,378.052,389.222,274.12,277.53
04/27/20202,333.382,400.392,322.212,390.94
04/28/20202,402.962,576.512,390.942,534.41
04/29/20202,556.752,664.142,531.832,649.53
04/30/20202,708.812,733.712,4822,560.18
05/01/20202,526.682,569.392,478.572,506.92
05/04/20202,497.472,532.692,377.192,466.54
05/05/20202,509.52,532.692,420.152,443.34
05/06/20202,425.32,425.32,275.812,399.53
05/07/20202,391.82,472.452,365.162,455.37
05/11/20202,489.742,560.182,404.862,438.19
05/12/20202,302.452,431.322,298.152,298.15
05/13/20202,276.672,311.042,189.92,193.34
05/14/20202,172.722,225.132,086.812,197.63
05/15/20202,212.242,321.352,196.772,291.28
05/18/20202,325.642,502.622,303.312,502.62
05/19/20202,534.412,571.722,449.362,529.26
05/20/20202,512.072,524.12,399.532,442.48
05/21/20202,225.132,2322,035.262,114.3
05/22/20202,137.52,2322,057.442,232
05/26/20202,3282,574.392,3112,451
05/27/20202,4512,7312,4222,555
05/28/20202,5652,6712,5272,563
05/29/20202,5232,5402,4602,528
06/01/20202,5602,5872,474.562,501
06/02/20202,5432,5432,4492,473
06/03/20202,4892,6512,4692,651
06/04/20202,6092,6202,5042,525
06/05/20202,5482,7852,5472,747
06/08/20202,7572,8702,7252,774
06/09/20202,8012,8132,6362,653
06/10/20202,6492,7112,4702,501
06/11/20202,4412,4492,3032,303
06/12/20202,2672,4452,2402,364
06/15/20202,2932,363.522,2672,313
06/16/20202,3882,4482,3072,359
06/17/20202,3512,4252,3042,363
06/18/20202,3502,4452,3232,433
06/19/20202,4552,4752,3652,365
06/22/20202,3512,4242,3282,354
06/23/20202,3762,4602,3552,372
06/24/20202,3662,422.322,2042,204
06/25/20202,1502,2292,1172,140
06/26/20202,1882,234.32,152.232,195
06/29/20202,1792,2602,1612,230
06/30/20202,2272,243.212,1602,222
07/01/20202,2442,2882,1702,253
07/02/20202,2732,3882,2632,349
07/03/20202,3502,3992,3502,387
07/06/20202,4302,4792,4092,440
07/07/20202,4012,443.032,2742,305
07/08/20202,2562,3622,240.622,262
07/09/20202,2942,2942,1642,164
07/10/20202,1502,2712,1432,268
07/13/20202,3122,3642,286.742,319
07/14/20202,2872,3092,2252,246
07/15/20202,2732,4302,2652,412
07/16/20202,4102,428.132,3342,344
07/17/20202,3472,3472,268.452,314
07/20/20202,2782,3182,2262,280
07/21/20202,3202,3772,2972,365
07/22/20202,3532,3662,2672,267
07/23/20202,2912,3232,2542,265
07/24/20202,2582,3142,2222,290
07/27/20202,2902,3002,2202,227
07/28/20202,2302,3032,2302,255
07/29/20202,2592,2932,2152,273
07/30/20202,2862,318.652,249.672,286
07/31/20202,3202,3202,1802,180
08/03/20202,1762,2202,1302,220
08/04/20202,2342,3032,2312,302
08/05/20202,3112,4022,303.32,392
08/06/20202,3852,4012,3392,353
08/07/20202,3342,3892,3312,379
08/10/20202,4042,4652,390.422,447
08/11/20202,4762,5872,4692,573
08/12/20202,5852,6022,509.452,520
08/13/20202,5142,5502,489.022,527
08/14/20202,5212,5252,4182,444
08/17/20202,4182,4622,3752,385
08/18/20202,3852,4242,3172,335
08/19/20202,3592,3752,3242,372
08/20/20202,3682,3682,2872,332
08/21/20202,3302,3982,3182,398
08/24/20202,4132,4282,3242,370
08/25/20202,3912,4602,3832,398
08/26/20202,4102,428.652,3772,396
08/27/20202,4242,462.12,3842,457
08/28/20202,4782,5602,4492,529
09/01/20202,5192,5362,4132,431
09/02/20202,4852,5252,4542,470
09/03/20202,4982,6192,4892,500
09/04/20202,4862,5982,4812,526
09/07/20202,5462,5802,5142,541
09/08/20202,5472,5672,4002,451
09/09/20202,4392,4392,346.782,364
09/10/20202,3522,4142,337.462,369
09/11/20202,3542,3842,3122,313
09/14/20202,3252,3522,2612,292
09/15/20202,3002,3292,2482,259
09/16/20202,2542,294.612,2152,286
09/17/20202,2772,2982,2522,253
09/18/20202,2532,258.452,150.242,200
09/21/20202,1662,1752,0522,109
09/22/20202,0252,0991,9972,049
09/23/20202,1012,1492,0242,073
09/24/20202,0562,0872,0252,052
09/25/20202,0882,0952,0242,062
09/28/20202,0952,1722,0892,164
09/29/20202,1432,1632,095.232,099
09/30/20202,0802,142.882,0512,125
10/01/20202,1162,1702,0942,153
10/02/20202,1342,1722,105.512,170
10/05/20202,1792,2142,1582,189
10/06/20202,1852,3122,1762,312
10/07/20202,2772,3232,2662,310
10/08/20202,2802,3852,2802,350
10/09/20202,3802,4162,356.352,403
10/12/20202,3992,3992,3062,313
10/13/20202,3132,3132,2482,273
10/14/20202,2672,2692,2122,245
10/15/20202,1632,1782,0962,178
10/16/20202,2122,2752,203.542,224
10/19/20202,2332,2692,220.512,255
10/20/20202,2702,3262,2412,314
10/21/20202,3192,3232,2482,265
10/22/20202,2532,3312,2242,327
10/23/20202,3342,4002,3312,386
10/26/20202,3642,3692,2372,244
10/27/20202,2472,334.062,1922,200
10/28/20202,1802,193.572,0752,133
10/29/20202,1112,1682,0822,101
10/30/20202,1012,151.542,0832,147
11/02/20202,1252,1742,0202,148
11/03/20202,1662,256.592,1522,222
11/04/20202,1822,3182,1602,296
11/05/20202,3062,3802,2682,380
11/06/20202,3702,3992,3272,328
11/09/20202,3712,8302,3692,690
11/10/20202,7002,7872,6632,689
11/11/20202,7332,8062,6512,683
11/12/20202,6572,7502,6482,685
11/13/20202,7392,7892,6932,781
11/16/20202,8243,0772,8183,054
11/17/20203,0563,0972,976.883,097
11/18/20203,0753,1363,038.933,120
11/19/20203,0703,0863,0133,057
11/20/20203,0703,0782,9803,002
11/23/20203,0293,085.373,0293,081
11/24/20203,1003,3003,093.723,287
11/25/20203,3003,322.333,1663,166
11/26/20203,1893,2073,1343,193
11/27/20203,1983,2113,1133,162
11/30/20203,1423,1693,0313,031
12/01/20203,0403,1593,0353,153
12/02/20203,1393,2373,1213,205
12/03/20203,1993,3343,194.863,334
12/04/20203,3393,4063,2993,305
12/07/20203,3103,3173,1493,171
12/08/20203,1933,2223,1273,140
12/09/20203,1443,2033,1163,151
12/10/20203,1513,1683,0313,065
12/11/20203,0653,0892,9833,081
12/14/20203,1133,1693,0763,105
12/15/20203,1013,1703,0693,153
12/16/20203,1783,2523,1643,200
12/17/20203,2383,2433,1483,160
12/18/20203,1303,1833,0713,075
12/21/20202,9653,0132,8303,000
12/22/20202,9873,028.22,9493,017
12/23/20203,0263,1513,0173,138
12/24/20203,1403,2143,1203,214
12/29/20203,2673,3133,1493,149
12/30/20203,1383,2203,1263,159
12/31/20203,1473,1623,0953,100