WTB.L
Whitbread plc
16:07:45
2381 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2368
Day High₺2414.38
WTB.L: Whitbread plc Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,202.6443
CLOSE 3,198.8893
Low
LOW 2,672.02
High
HIGH 3,709
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 3,159 | 3,162 | 2,988 | 3,018 |
| 01/05/2021 | 2,988 | 3,061 | 2,956 | 3,048 |
| 01/06/2021 | 3,087 | 3,203 | 3,047 | 3,142 |
| 01/07/2021 | 3,161 | 3,226 | 3,069 | 3,114 |
| 01/08/2021 | 3,147 | 3,189 | 3,085 | 3,085 |
| 01/11/2021 | 3,080 | 3,100 | 3,027 | 3,027 |
| 01/12/2021 | 3,031 | 3,104 | 3,015 | 3,095 |
| 01/13/2021 | 3,055 | 3,092 | 3,008 | 3,060 |
| 01/14/2021 | 3,093 | 3,249 | 3,047 | 3,192 |
| 01/15/2021 | 3,174 | 3,227 | 3,158 | 3,169 |
| 01/18/2021 | 3,180 | 3,197.76 | 3,128.61 | 3,141 |
| 01/19/2021 | 3,150 | 3,163.07 | 3,085 | 3,103 |
| 01/20/2021 | 3,107 | 3,162 | 3,077 | 3,152 |
| 01/21/2021 | 3,150 | 3,199 | 3,138 | 3,181 |
| 01/22/2021 | 3,170 | 3,170 | 3,093 | 3,121 |
| 01/25/2021 | 3,122 | 3,137 | 3,024 | 3,035 |
| 01/26/2021 | 3,038 | 3,052.79 | 2,931 | 2,935 |
| 01/27/2021 | 2,917 | 2,933.94 | 2,799.92 | 2,890 |
| 01/28/2021 | 2,863 | 2,935.11 | 2,823.76 | 2,866 |
| 01/29/2021 | 2,819 | 2,853 | 2,761 | 2,787 |
| 02/01/2021 | 2,787 | 2,884.54 | 2,769 | 2,850 |
| 02/02/2021 | 2,867 | 3,039 | 2,854 | 3,016 |
| 02/03/2021 | 3,062 | 3,134.99 | 2,956 | 2,994 |
| 02/04/2021 | 2,994 | 3,157 | 2,994 | 3,120 |
| 02/05/2021 | 3,123 | 3,318.62 | 3,123 | 3,280 |
| 02/08/2021 | 3,315 | 3,333 | 3,198.97 | 3,201 |
| 02/09/2021 | 3,191 | 3,290 | 3,169 | 3,200 |
| 02/10/2021 | 3,218 | 3,252 | 3,153 | 3,184 |
| 02/11/2021 | 3,180 | 3,245 | 3,116 | 3,245 |
| 02/12/2021 | 3,236 | 3,251 | 3,175 | 3,207 |
| 02/15/2021 | 3,239 | 3,438 | 3,227.24 | 3,435 |
| 02/16/2021 | 3,441 | 3,467 | 3,375 | 3,429 |
| 02/17/2021 | 3,437 | 3,447 | 3,296.06 | 3,366 |
| 02/18/2021 | 3,377 | 3,425 | 3,309 | 3,365 |
| 02/19/2021 | 3,361 | 3,446 | 3,361 | 3,418 |
| 02/22/2021 | 3,365 | 3,540 | 3,359 | 3,534 |
| 02/23/2021 | 3,550 | 3,709 | 3,487 | 3,499 |
| 02/24/2021 | 3,457 | 3,597.65 | 3,438 | 3,565 |
| 02/25/2021 | 3,591 | 3,645 | 3,462 | 3,462 |
| 02/26/2021 | 3,400 | 3,476 | 3,375 | 3,395 |
| 03/01/2021 | 3,445 | 3,494 | 3,434 | 3,463 |
| 03/02/2021 | 3,450 | 3,475.07 | 3,394 | 3,406 |
| 03/03/2021 | 3,467 | 3,607 | 3,458 | 3,595 |
| 03/04/2021 | 3,610 | 3,619.37 | 3,512 | 3,537 |
| 03/05/2021 | 3,534 | 3,540 | 3,393 | 3,413 |
| 03/08/2021 | 3,434 | 3,565 | 3,427 | 3,559 |
| 03/09/2021 | 3,556 | 3,599.69 | 3,480.89 | 3,497 |
| 03/10/2021 | 3,462 | 3,488 | 3,427 | 3,440 |
| 03/11/2021 | 3,440 | 3,459.24 | 3,368 | 3,448 |
| 03/12/2021 | 3,415 | 3,466.25 | 3,401 | 3,461 |
| 03/15/2021 | 3,469 | 3,520.6 | 3,450 | 3,463 |
| 03/16/2021 | 3,495 | 3,541 | 3,459 | 3,487 |
| 03/17/2021 | 3,501 | 3,506.24 | 3,405 | 3,439 |
| 03/18/2021 | 3,463 | 3,488 | 3,369 | 3,423 |
| 03/19/2021 | 3,381 | 3,399.07 | 3,296 | 3,312 |
| 03/22/2021 | 3,287 | 3,363 | 3,217 | 3,329 |
| 03/23/2021 | 3,300 | 3,359 | 3,222 | 3,247 |
| 03/24/2021 | 3,210 | 3,358 | 3,172.35 | 3,348 |
| 03/25/2021 | 3,339 | 3,404 | 3,312 | 3,389 |
| 03/26/2021 | 3,435 | 3,481 | 3,418 | 3,445 |
| 03/29/2021 | 3,450 | 3,469 | 3,410 | 3,417 |
| 03/30/2021 | 3,444 | 3,512 | 3,423 | 3,447 |
| 03/31/2021 | 3,424 | 3,496 | 3,410 | 3,426 |
| 04/01/2021 | 3,441 | 3,502 | 3,417 | 3,490 |
| 04/06/2021 | 3,524 | 3,547 | 3,462 | 3,500 |
| 04/07/2021 | 3,510 | 3,540 | 3,465 | 3,504 |
| 04/08/2021 | 3,520 | 3,526 | 3,443.6 | 3,468 |
| 04/09/2021 | 3,491 | 3,527 | 3,460 | 3,466 |
| 04/12/2021 | 3,464 | 3,510 | 3,422 | 3,446 |
| 04/13/2021 | 3,448 | 3,503 | 3,400 | 3,453 |
| 04/14/2021 | 3,464 | 3,552 | 3,446.45 | 3,545 |
| 04/15/2021 | 3,560 | 3,646 | 3,510 | 3,541 |
| 04/16/2021 | 3,487 | 3,551 | 3,484.13 | 3,529 |
| 04/19/2021 | 3,536 | 3,586.59 | 3,504 | 3,519 |
| 04/20/2021 | 3,552 | 3,553 | 3,350 | 3,350 |
| 04/21/2021 | 3,369 | 3,408 | 3,334 | 3,375 |
| 04/22/2021 | 3,425 | 3,461 | 3,331 | 3,411 |
| 04/23/2021 | 3,412 | 3,432 | 3,353 | 3,403 |
| 04/26/2021 | 3,409 | 3,467 | 3,371 | 3,411 |
| 04/27/2021 | 3,438 | 3,438 | 3,249 | 3,297 |
| 04/28/2021 | 3,297 | 3,361.6 | 3,283 | 3,315 |
| 04/29/2021 | 3,345 | 3,365.88 | 3,245.62 | 3,275 |
| 04/30/2021 | 3,275 | 3,315.51 | 3,232 | 3,244 |
| 05/04/2021 | 3,286 | 3,344 | 3,198.12 | 3,209 |
| 05/05/2021 | 3,228 | 3,297 | 3,208 | 3,230 |
| 05/06/2021 | 3,229 | 3,270 | 3,217 | 3,250 |
| 05/07/2021 | 3,266 | 3,292 | 3,236.8 | 3,292 |
| 05/10/2021 | 3,300 | 3,320 | 3,176.43 | 3,188 |
| 05/11/2021 | 3,139 | 3,176.55 | 3,038.6 | 3,051 |
| 05/12/2021 | 3,056 | 3,085 | 3,020 | 3,057 |
| 05/13/2021 | 3,039 | 3,067.08 | 2,957 | 3,062 |
| 05/14/2021 | 3,166 | 3,187 | 3,085 | 3,180 |
| 05/17/2021 | 3,192 | 3,205 | 3,085 | 3,085 |
| 05/18/2021 | 3,140 | 3,140 | 3,046.39 | 3,084 |
| 05/19/2021 | 3,061 | 3,084 | 3,003.6 | 3,035 |
| 05/20/2021 | 3,073 | 3,086 | 3,000 | 3,077 |
| 05/21/2021 | 3,096 | 3,142 | 3,073 | 3,091 |
| 05/24/2021 | 3,103 | 3,155 | 3,063 | 3,150 |
| 05/25/2021 | 3,167 | 3,183 | 3,132 | 3,141 |
| 05/26/2021 | 3,148 | 3,203 | 3,132 | 3,190 |
| 05/27/2021 | 3,202 | 3,282.95 | 3,194 | 3,203 |
| 05/28/2021 | 3,237 | 3,242 | 3,182 | 3,182 |
| 06/01/2021 | 3,190 | 3,285 | 3,187 | 3,260 |
| 06/02/2021 | 3,250 | 3,266 | 3,204 | 3,243 |
| 06/03/2021 | 3,249 | 3,264 | 3,163 | 3,194 |
| 06/04/2021 | 3,192 | 3,243 | 3,170 | 3,233 |
| 06/07/2021 | 3,238 | 3,257 | 3,204 | 3,230 |
| 06/08/2021 | 3,241 | 3,354 | 3,231 | 3,340 |
| 06/09/2021 | 3,340 | 3,393 | 3,311 | 3,331 |
| 06/10/2021 | 3,369 | 3,445 | 3,279 | 3,282 |
| 06/11/2021 | 3,286 | 3,347 | 3,280 | 3,315 |
| 06/14/2021 | 3,335 | 3,358 | 3,247 | 3,255 |
| 06/15/2021 | 3,271 | 3,304 | 3,235 | 3,263 |
| 06/16/2021 | 3,268 | 3,308.11 | 3,245 | 3,290 |
| 06/17/2021 | 3,299 | 3,445 | 3,270 | 3,353 |
| 06/18/2021 | 3,346 | 3,353.88 | 3,186 | 3,202 |
| 06/21/2021 | 3,178 | 3,239 | 3,144 | 3,224 |
| 06/22/2021 | 3,235 | 3,285 | 3,227.2 | 3,264 |
| 06/23/2021 | 3,261 | 3,278 | 3,221 | 3,250 |
| 06/24/2021 | 3,266 | 3,270 | 3,214.61 | 3,250 |
| 06/25/2021 | 3,255 | 3,256 | 3,171 | 3,196 |
| 06/28/2021 | 3,171 | 3,188 | 3,088 | 3,097 |
| 06/29/2021 | 3,083 | 3,145 | 3,080 | 3,118 |
| 06/30/2021 | 3,119 | 3,157 | 3,070 | 3,122 |
| 07/01/2021 | 3,164 | 3,212.6 | 3,140 | 3,190 |
| 07/02/2021 | 3,199 | 3,218 | 3,170 | 3,203 |
| 07/05/2021 | 3,232 | 3,259 | 3,188.61 | 3,240 |
| 07/06/2021 | 3,240 | 3,280.23 | 3,209 | 3,222 |
| 07/07/2021 | 3,222 | 3,261 | 3,183 | 3,198 |
| 07/08/2021 | 3,163 | 3,171 | 3,039 | 3,083 |
| 07/09/2021 | 3,100 | 3,175 | 3,090 | 3,136 |
| 07/12/2021 | 3,133 | 3,146.97 | 3,032.8 | 3,038 |
| 07/13/2021 | 3,039 | 3,045.28 | 2,976 | 2,981 |
| 07/14/2021 | 2,962 | 3,002 | 2,928 | 2,936 |
| 07/15/2021 | 2,938 | 2,948.8 | 2,874 | 2,874 |
| 07/16/2021 | 2,900 | 2,999.39 | 2,883 | 2,924 |
| 07/19/2021 | 2,880 | 2,885 | 2,798.8 | 2,837 |
| 07/20/2021 | 2,858 | 2,888.2 | 2,765 | 2,839 |
| 07/21/2021 | 2,875 | 3,018 | 2,875 | 3,012 |
| 07/22/2021 | 3,041 | 3,118.69 | 3,027 | 3,028 |
| 07/23/2021 | 3,055 | 3,085 | 3,015 | 3,033 |
| 07/26/2021 | 3,005 | 3,114 | 3,004 | 3,087 |
| 07/27/2021 | 3,078 | 3,087.97 | 3,010 | 3,034 |
| 07/28/2021 | 3,046 | 3,096 | 3,046 | 3,071 |
| 07/29/2021 | 3,091 | 3,124.85 | 3,062 | 3,122 |
| 07/30/2021 | 3,083 | 3,091 | 3,008 | 3,046 |
| 08/02/2021 | 3,076 | 3,144 | 3,057 | 3,083 |
| 08/03/2021 | 3,119 | 3,133 | 3,068 | 3,077 |
| 08/04/2021 | 3,095 | 3,137 | 3,067 | 3,090 |
| 08/05/2021 | 3,067 | 3,234 | 3,067 | 3,234 |
| 08/06/2021 | 3,250 | 3,265 | 3,178 | 3,198 |
| 08/09/2021 | 3,206 | 3,213 | 3,164 | 3,193 |
| 08/10/2021 | 3,191 | 3,222 | 3,167 | 3,198 |
| 08/11/2021 | 3,200 | 3,226 | 3,166.23 | 3,173 |
| 08/12/2021 | 3,171 | 3,213 | 3,119 | 3,132 |
| 08/13/2021 | 3,139 | 3,177 | 3,114 | 3,120 |
| 08/16/2021 | 3,105 | 3,107.6 | 3,070 | 3,100 |
| 08/17/2021 | 3,056 | 3,067 | 2,997.8 | 3,024 |
| 08/18/2021 | 3,031 | 3,055 | 2,996 | 3,039 |
| 08/19/2021 | 2,985 | 3,021 | 2,946 | 2,995 |
| 08/20/2021 | 2,999 | 3,034 | 2,957 | 3,034 |
| 08/23/2021 | 3,076 | 3,106.18 | 3,042 | 3,045 |
| 08/24/2021 | 3,067 | 3,183 | 3,051 | 3,183 |
| 08/25/2021 | 3,187 | 3,224 | 3,157 | 3,203 |
| 08/26/2021 | 3,184 | 3,211 | 3,163 | 3,163 |
| 08/27/2021 | 3,188 | 3,208 | 3,142 | 3,208 |
| 08/31/2021 | 3,218 | 3,221 | 3,150 | 3,208 |
| 09/01/2021 | 3,239 | 3,287 | 3,229 | 3,229 |
| 09/02/2021 | 3,245 | 3,261 | 3,215 | 3,252 |
| 09/03/2021 | 3,252 | 3,262 | 3,182 | 3,206 |
| 09/06/2021 | 3,224 | 3,228 | 3,173.29 | 3,184 |
| 09/07/2021 | 3,175 | 3,284 | 3,156 | 3,260 |
| 09/08/2021 | 3,240 | 3,362 | 3,218 | 3,251 |
| 09/09/2021 | 3,222 | 3,303 | 3,164 | 3,292 |
| 09/10/2021 | 3,279 | 3,310 | 3,245 | 3,258 |
| 09/13/2021 | 3,275 | 3,295 | 3,239 | 3,293 |
| 09/14/2021 | 3,289 | 3,323 | 3,267 | 3,285 |
| 09/15/2021 | 3,288 | 3,292 | 3,182.75 | 3,190 |
| 09/16/2021 | 3,216 | 3,277 | 3,203 | 3,276 |
| 09/17/2021 | 3,312 | 3,328 | 3,254 | 3,276 |
| 09/20/2021 | 3,214 | 3,309 | 3,166 | 3,251 |
| 09/21/2021 | 3,268 | 3,330 | 3,268 | 3,313 |
| 09/22/2021 | 3,336 | 3,366 | 3,327.59 | 3,345 |
| 09/23/2021 | 3,376 | 3,390 | 3,310 | 3,338 |
| 09/24/2021 | 3,321 | 3,390 | 3,303 | 3,373 |
| 09/27/2021 | 3,402 | 3,465.38 | 3,392.75 | 3,438 |
| 09/28/2021 | 3,434 | 3,438 | 3,313 | 3,351 |
| 09/29/2021 | 3,357 | 3,419 | 3,344.01 | 3,386 |
| 09/30/2021 | 3,432 | 3,453 | 3,287 | 3,316 |
| 10/01/2021 | 3,259 | 3,411.15 | 3,210 | 3,406 |
| 10/04/2021 | 3,388 | 3,418 | 3,313 | 3,347 |
| 10/05/2021 | 3,354 | 3,386 | 3,326 | 3,360 |
| 10/06/2021 | 3,313 | 3,320.23 | 3,199 | 3,206 |
| 10/07/2021 | 3,247 | 3,275.57 | 3,209 | 3,215 |
| 10/08/2021 | 3,220 | 3,286 | 3,217.14 | 3,261 |
| 10/11/2021 | 3,202 | 3,254 | 3,199 | 3,252 |
| 10/12/2021 | 3,200 | 3,232 | 3,186 | 3,211 |
| 10/13/2021 | 3,187 | 3,275.05 | 3,183 | 3,234 |
| 10/14/2021 | 3,272 | 3,340 | 3,269 | 3,313 |
| 10/15/2021 | 3,345 | 3,399 | 3,327 | 3,369 |
| 10/18/2021 | 3,350 | 3,351.27 | 3,274 | 3,287 |
| 10/19/2021 | 3,297 | 3,323 | 3,265 | 3,290 |
| 10/20/2021 | 3,283 | 3,283.07 | 3,166 | 3,195 |
| 10/21/2021 | 3,180 | 3,200 | 3,129.67 | 3,167 |
| 10/22/2021 | 3,153 | 3,168 | 3,078 | 3,121 |
| 10/25/2021 | 3,100 | 3,177 | 3,089 | 3,155 |
| 10/26/2021 | 3,240 | 3,299 | 3,163 | 3,293 |
| 10/27/2021 | 3,293 | 3,346 | 3,275.67 | 3,312 |
| 10/28/2021 | 3,317 | 3,355 | 3,268 | 3,326 |
| 10/29/2021 | 3,306 | 3,328 | 3,245 | 3,270 |
| 11/01/2021 | 3,280 | 3,333 | 3,270 | 3,310 |
| 11/02/2021 | 3,314 | 3,325 | 3,271 | 3,292 |
| 11/03/2021 | 3,276 | 3,284 | 3,225 | 3,284 |
| 11/04/2021 | 3,307 | 3,388.1 | 3,286 | 3,360 |
| 11/05/2021 | 3,344 | 3,449 | 3,288 | 3,426 |
| 11/08/2021 | 3,420 | 3,434 | 3,357 | 3,358 |
| 11/09/2021 | 3,338 | 3,392.5 | 3,310 | 3,315 |
| 11/10/2021 | 3,315 | 3,350 | 3,304 | 3,338 |
| 11/11/2021 | 3,335 | 3,350.57 | 3,269 | 3,276 |
| 11/12/2021 | 3,270 | 3,278 | 3,199 | 3,200 |
| 11/15/2021 | 3,177 | 3,223 | 3,144 | 3,160 |
| 11/16/2021 | 3,149 | 3,189 | 3,121 | 3,129 |
| 11/17/2021 | 3,103 | 3,134 | 3,049 | 3,065 |
| 11/18/2021 | 3,065 | 3,117 | 3,048 | 3,083 |
| 11/19/2021 | 3,084 | 3,097 | 2,962 | 3,013 |
| 11/22/2021 | 3,038 | 3,072 | 2,991 | 2,991 |
| 11/23/2021 | 2,961 | 3,062 | 2,954 | 3,010 |
| 11/24/2021 | 3,007 | 3,038 | 2,951 | 3,024 |
| 11/25/2021 | 3,033 | 3,132.6 | 3,003.61 | 3,108 |
| 11/26/2021 | 2,982 | 2,984.47 | 2,833 | 2,837 |
| 11/29/2021 | 2,889 | 2,957 | 2,870 | 2,875 |
| 11/30/2021 | 2,818 | 2,909 | 2,776 | 2,803 |
| 12/01/2021 | 2,840 | 2,955 | 2,833 | 2,890 |
| 12/02/2021 | 2,823 | 2,902 | 2,807.42 | 2,888 |
| 12/03/2021 | 2,925 | 2,943.4 | 2,865 | 2,883 |
| 12/06/2021 | 2,913 | 2,995 | 2,877 | 2,976 |
| 12/07/2021 | 3,009 | 3,035 | 2,953 | 2,956 |
| 12/08/2021 | 2,949 | 3,019 | 2,827 | 2,958 |
| 12/09/2021 | 2,976 | 2,985.31 | 2,900.81 | 2,937 |
| 12/10/2021 | 2,921 | 2,937 | 2,874.4 | 2,898 |
| 12/13/2021 | 2,898 | 2,907 | 2,797 | 2,797 |
| 12/14/2021 | 2,806 | 2,835 | 2,777 | 2,814 |
| 12/15/2021 | 2,819 | 2,822 | 2,713 | 2,713 |
| 12/16/2021 | 2,757 | 2,768 | 2,707 | 2,713 |
| 12/17/2021 | 2,701 | 2,785 | 2,685 | 2,769 |
| 12/20/2021 | 2,705 | 2,809 | 2,672.02 | 2,787 |
| 12/21/2021 | 2,831 | 2,881 | 2,798.15 | 2,881 |
| 12/22/2021 | 2,890 | 2,950 | 2,867 | 2,950 |
| 12/23/2021 | 2,959 | 3,064 | 2,956.43 | 2,963 |
| 12/24/2021 | 3,010 | 3,011.19 | 2,969.62 | 2,999 |
| 12/29/2021 | 3,049 | 3,080 | 2,968 | 2,968 |
| 12/30/2021 | 2,962 | 3,012.81 | 2,957 | 3,012 |
| 12/31/2021 | 2,975 | 3,002 | 2,975 | 2,995 |