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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,701.0275
CLOSE 2,697.824

Low

LOW 2,245.51

High

HIGH 3,270
DATEOPENHIGHLOWCLOSE
01/04/20223,0713,1553,0533,134
01/05/20223,1343,1933,1223,156
01/06/20223,0943,200.43,0893,169
01/07/20223,1763,187.853,1263,165
01/10/20223,1653,2243,1233,162
01/11/20223,1783,2033,140.83,199
01/12/20223,2103,2703,1293,142
01/13/20223,1253,1613,1053,140
01/14/20223,1063,167.393,0853,091
01/17/20223,1113,1883,106.063,151
01/18/20223,1403,155.263,0793,099
01/19/20223,0673,1243,0453,072
01/20/20223,0783,1283,0783,124
01/21/20223,0813,1173,0303,084
01/24/20223,0623,0972,9352,942
01/25/20222,9773,0102,9212,969
01/26/20222,9903,1082,983.873,039
01/27/20222,9793,0102,9692,997
01/28/20222,9602,9872,9282,977
01/31/20223,0063,0282,944.63,022
02/01/20223,0463,1083,0433,083
02/02/20223,0903,1153,0543,054
02/03/20223,0553,0922,9833,005
02/04/20223,0253,0452,9602,968
02/07/20222,9863,0182,9683,016
02/08/20223,0143,0713,0123,069
02/09/20223,0993,1743,086.423,164
02/10/20223,1593,2283,1473,222
02/11/20223,1823,2473,175.953,243
02/14/20223,1753,2193,1093,201
02/15/20223,1733,2473,1633,225
02/16/20223,2223,2533,1523,192
02/17/20223,1923,2023,1333,143
02/18/20223,1283,1773,1063,111
02/21/20223,1343,1533,0313,041
02/22/20222,9883,0982,962.23,077
02/23/20223,0893,1343,0193,026
02/24/20222,8782,9762,8282,834
02/25/20222,859.882,946.152,8402,946
02/28/20222,8782,9242,8432,924
03/01/20222,8962,9432,7012,701
03/02/20222,6692,8452,6192,844
03/03/20222,8512,8832,675.892,703
03/04/20222,6642,6882,5522,552
03/07/20222,4642,5792,3842,473
03/08/20222,4162,5112,4072,436
03/09/20222,5332,6502,5012,650
03/10/20222,6742,6792,566.752,594
03/11/20222,6032,7402,6032,666
03/14/20222,7032,7552,646.392,648
03/15/20222,6132,7092,5882,678
03/16/20222,7252,8212,7082,796
03/17/20222,8652,8662,7682,796
03/18/20222,8032,8222,7392,796
03/21/20222,7922,8092,7282,775
03/22/20222,7912,8202,7762,795
03/23/20222,8002,8212,6832,689
03/24/20222,6812,7482,674.762,742
03/25/20222,7472,7922,7182,765
03/28/20222,7922,8412,7742,779
03/29/20222,8242,9342,8122,934
03/30/20222,9382,9452,8452,879
03/31/20222,9112,9422,8452,857
04/01/20222,8692,9192,8552,873
04/04/20222,8632,8992,8262,890
04/05/20222,8872,9142,8402,870
04/06/20222,8712,8892,7612,768
04/07/20222,7802,8112,7542,783
04/08/20222,8032,8972,7752,828
04/11/20222,8262,8652,7842,849
04/12/20222,8082,8422,7722,808
04/13/20222,7912,8272,7352,812
04/14/20222,8172,9352,8022,915
04/19/20222,9152,9392,8702,910
04/20/20222,9322,9702,9182,962
04/21/20222,9553,0492,9312,996
04/22/20222,9582,9942,8502,851
04/25/20222,7812,8292,7502,790
04/26/20222,8102,8422,7792,780
04/27/20222,7822,8022,7272,757
04/28/20222,8902,8912,7902,875
04/29/20222,9112,9582,8102,817
05/03/20222,8082,9342,8082,892
05/04/20222,8822,9092,8262,840
05/05/20222,9062,9172,7302,755
05/06/20222,7402,7602,6832,704
05/09/20222,6842,6972,5602,561
05/10/20222,6162,6202,5292,529
05/11/20222,5642,6292,5562,606
05/12/20222,5352,6002,5212,573
05/13/20222,6312,6842,6132,658
05/16/20222,6552,6802,6222,647
05/17/20222,6732,7132,6422,656
05/18/20222,6492,6642,5832,594
05/19/20222,5572,6242,5402,618
05/20/20222,6382,6932,5952,667
05/23/20222,7102,7102,649.42,670
05/24/20222,6532,6822,5922,601
05/25/20222,6322,662.62,5802,639
05/26/20222,6642,7292,6292,728
05/27/20222,7282,7582,6972,730
05/30/20222,7792,789.922,7422,755
05/31/20222,7362,7572,6962,723
06/01/20222,7542,7672,6292,629
06/06/20222,6842,7012,6592,673
06/07/20222,6522,7042,6522,701
06/08/20222,7152,7532,7052,748
06/09/20222,7362,7732,7252,746
06/10/20222,7272,7512,674.62,677
06/13/20222,6492,6492,511.82,526
06/14/20222,5422,5802,4802,566
06/15/20222,7292,7532,6382,727
06/16/20222,7352,7352,5612,561
06/17/20222,5592,6562,5532,607
06/20/20222,6322,6712,6102,658
06/21/20222,6662,6782,6042,606
06/22/20222,5622,569.52,5192,543
06/23/20222,5232,5552,4892,498
06/24/20222,5162,5672,502.732,556
06/27/20222,6392,6392,559.22,579
06/28/20222,5822,6732,5822,644
06/29/20222,6062,6282,5372,542
06/30/20222,4912,4992,3822,478
07/01/20222,4592,5212,4452,509
07/04/20222,5202,5472,4542,454
07/05/20222,4682,4742,3922,431
07/06/20222,4702,5172,4582,464
07/07/20222,4472,5352,4472,522
07/08/20222,4832,5462,4832,544
07/11/20222,5492,5522,4962,510
07/12/20222,4972,5472,4652,536
07/13/20222,5462,5632,4992,544
07/14/20222,5312,5812,5192,540
07/15/20222,5602,6272,5232,613
07/18/20222,6362,6552,6122,655
07/19/20222,6192,7012,6182,681
07/20/20222,6892,706.42,6192,695
07/21/20222,6962,7062,6352,667
07/22/20222,6632,7092,6502,690
07/25/20222,6812,6812,6472,659
07/26/20222,6662,6872,6132,617
07/27/20222,6442,6962,624.612,675
07/28/20222,6952,6952,5622,591
07/29/20222,5972,6442,5762,598
08/01/20222,6172,6312,5842,616
08/02/20222,6092,609.712,5302,558
08/03/20222,5622,6032,5462,574
08/04/20222,5842,6592,575.012,645
08/05/20222,6342,6542,6102,610
08/08/20222,6082,676.372,601.52,658
08/09/20222,6542,6592,5872,599
08/10/20222,6202,6812,5772,681
08/11/20222,6822,7032,6552,655
08/12/20222,6632,6992,6442,676
08/15/20222,7032,703.812,6682,687
08/16/20222,6972,7082,645.732,666
08/17/20222,6712,6792,5942,608
08/18/20222,6152,6232,5862,623
08/19/20222,6052,6212,5732,586
08/22/20222,5982,5982,5412,555
08/23/20222,5402,5692,5252,535
08/24/20222,5312,5492,4872,547
08/25/20222,5572,5792,5402,554
08/26/20222,5682,6042,5072,507
08/30/20222,4802,5422,4802,504
08/31/20222,5202,5322,4932,504
09/01/20222,4772,4862,4312,463
09/02/20222,4892,5522,4762,552
09/05/20222,5232,5432,4992,537
09/06/20222,5402,6482,5342,568
09/07/20222,5252,5732,5242,552
09/08/20222,5702,5892,5042,551
09/09/20222,5602,6072,5542,602
09/12/20222,6202,6862,598.62,673
09/13/20222,7152,7492,6612,663
09/14/20222,6422,6842,6252,669
09/15/20222,6782,6972,6532,688
09/16/20222,6712,6712,6232,631
09/20/20222,6342,6632,5982,620
09/21/20222,6012,6212,5342,560
09/22/20222,5092,5332,4812,510
09/23/20222,5002,5042,4382,464
09/26/20222,4612,4772,4132,450
09/27/20222,4532,4962,3772,377
09/28/20222,3672,4432,2462,440
09/29/20222,4472,4552,2802,285
09/30/20222,2932,3522,2492,302
10/03/20222,2722,3182,245.512,318
10/04/20222,3912,4902,3862,478
10/05/20222,4702,495.562,4512,490
10/06/20222,4922,5342,4742,489
10/07/20222,4762,5032,4292,447
10/10/20222,4302,4702,4152,439
10/11/20222,4312,453.542,4072,419
10/12/20222,4122,4172,3432,361
10/13/20222,3552,4912,350.752,470
10/14/20222,5042,5442,4572,508
10/17/20222,5182,5962,5092,589
10/18/20222,6312,6542,5992,606
10/19/20222,6202,6202,5482,548
10/20/20222,5442,6152,523.622,584
10/21/20222,5642,5782,4922,569
10/24/20222,6252,7072,5782,611
10/25/20222,6392,6642,5292,622
10/26/20222,6192,6282,5132,574
10/27/20222,5772,6332,5672,583
10/28/20222,5662,5862,5402,568
10/31/20222,5752,6142,5602,572
11/01/20222,5992,6242,5602,571
11/02/20222,5742,5802,5492,554
11/03/20222,5262,5692,4972,553
11/04/20222,5722,5932,5372,576
11/07/20222,5842,5922,5262,537
11/08/20222,5182,5672,5012,567
11/09/20222,5522,559.52,4952,535
11/10/20222,4752,5692,4672,564
11/11/20222,5802,6362,5642,585
11/14/20222,5942,597.432,5462,556
11/15/20222,5602,5632,504.52,548
11/16/20222,5322,5362,4572,467
11/17/20222,4812,5032,4412,477
11/18/20222,4822,5232,4592,512
11/21/20222,5092,5342,4832,518
11/22/20222,5162,5442,5002,539
11/23/20222,5622,6212,5492,612
11/24/20222,6132,6312,6072,615
11/25/20222,6112,6352,5882,632
11/28/20222,6192,6522,5982,598
11/29/20222,6112,6342,5862,586
11/30/20222,6072,6302,5842,584
12/01/20222,6092,6242,5942,606
12/02/20222,6032,6242,5882,609
12/05/20222,6102,6222,5842,602
12/06/20222,5932,6002,5652,585
12/07/20222,5792,6252,5792,584
12/08/20222,5832,6002,577.752,586
12/09/20222,6002,6472,5992,637
12/12/20222,6192,6332,5952,617
12/13/20222,6272,7232,6162,670
12/14/20222,6732,6802,6552,675
12/15/20222,6432,6892,6432,652
12/16/20222,6552,6662,5812,602
12/19/20222,6102,6242,5942,600
12/20/20222,5672,6242,5672,614
12/21/20222,6252,6712,6212,659
12/22/20222,6592,677.852,6302,632
12/23/20222,6282,6572,6242,624
12/28/20222,6122,6442,6122,622
12/29/20222,6212,6212,5802,608
12/30/20222,6182,6182,5702,570