WTB.L
Whitbread plc
13:26:33
2377 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2369
Day High₺2408
WTB.L: Whitbread plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,262.3705
CLOSE 3,263.5339
Low
LOW 2,577.65
High
HIGH 3,709
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 2,593 | 2,676 | 2,577.65 | 2,676 |
| 01/04/2023 | 2,679 | 2,702 | 2,658 | 2,702 |
| 01/05/2023 | 2,702 | 2,786 | 2,694.57 | 2,758 |
| 01/06/2023 | 2,770 | 2,808 | 2,752 | 2,802 |
| 01/09/2023 | 2,810 | 2,825 | 2,770 | 2,808 |
| 01/10/2023 | 2,802 | 2,852 | 2,794.97 | 2,840 |
| 01/11/2023 | 2,856 | 2,904 | 2,852 | 2,855 |
| 01/12/2023 | 2,926 | 3,020 | 2,917 | 3,020 |
| 01/13/2023 | 3,044 | 3,070.25 | 3,013 | 3,033 |
| 01/16/2023 | 3,039 | 3,063 | 2,999 | 3,063 |
| 01/17/2023 | 3,066 | 3,081 | 3,028 | 3,028 |
| 01/18/2023 | 2,969 | 3,026 | 2,964 | 2,978 |
| 01/19/2023 | 2,966 | 2,987 | 2,958 | 2,962 |
| 01/20/2023 | 2,983 | 3,022 | 2,965 | 3,021 |
| 01/23/2023 | 3,011 | 3,038 | 2,997 | 3,032 |
| 01/24/2023 | 3,038 | 3,089 | 3,034 | 3,089 |
| 01/25/2023 | 3,092 | 3,107 | 3,039 | 3,068 |
| 01/26/2023 | 3,087 | 3,097 | 3,049 | 3,066 |
| 01/27/2023 | 3,068 | 3,083 | 3,043.45 | 3,076 |
| 01/30/2023 | 3,056 | 3,076 | 3,045 | 3,075 |
| 01/31/2023 | 3,075 | 3,078 | 3,030 | 3,041 |
| 02/01/2023 | 3,044 | 3,068 | 3,006 | 3,018 |
| 02/02/2023 | 3,057 | 3,152 | 3,051.58 | 3,151 |
| 02/03/2023 | 3,135 | 3,137.07 | 3,083 | 3,114 |
| 02/06/2023 | 3,101 | 3,117 | 3,077 | 3,108 |
| 02/07/2023 | 3,112 | 3,125 | 3,060 | 3,094 |
| 02/08/2023 | 3,102 | 3,131 | 3,102 | 3,114 |
| 02/09/2023 | 3,133 | 3,153 | 3,087 | 3,087 |
| 02/10/2023 | 3,071 | 3,079 | 2,968 | 2,993 |
| 02/13/2023 | 2,990 | 3,037 | 2,983 | 3,037 |
| 02/14/2023 | 3,043 | 3,071 | 3,020 | 3,058 |
| 02/15/2023 | 3,106 | 3,160 | 3,069 | 3,141 |
| 02/16/2023 | 3,156 | 3,165 | 3,113 | 3,147 |
| 02/17/2023 | 3,119 | 3,145.66 | 3,098 | 3,110 |
| 02/20/2023 | 3,117 | 3,125 | 3,057 | 3,085 |
| 02/21/2023 | 3,080 | 3,107 | 3,059 | 3,094 |
| 02/22/2023 | 3,080 | 3,098.79 | 3,052 | 3,087 |
| 02/23/2023 | 3,088 | 3,119.2 | 3,088 | 3,090 |
| 02/24/2023 | 3,104 | 3,144 | 3,100 | 3,115 |
| 02/27/2023 | 3,136 | 3,158 | 3,124 | 3,144 |
| 02/28/2023 | 3,148 | 3,148 | 3,088 | 3,089 |
| 03/01/2023 | 3,078 | 3,080 | 3,048 | 3,053 |
| 03/02/2023 | 3,044 | 3,089 | 3,036 | 3,075 |
| 03/03/2023 | 3,082 | 3,090 | 3,063 | 3,076 |
| 03/06/2023 | 3,079 | 3,115 | 3,068 | 3,115 |
| 03/07/2023 | 3,109 | 3,119 | 3,093 | 3,098 |
| 03/08/2023 | 3,087 | 3,095 | 3,059 | 3,079 |
| 03/09/2023 | 3,076 | 3,080 | 3,035 | 3,066 |
| 03/10/2023 | 3,027 | 3,027 | 2,951.4 | 2,990 |
| 03/13/2023 | 2,992 | 2,995 | 2,852 | 2,852 |
| 03/14/2023 | 2,853 | 2,920 | 2,821 | 2,916 |
| 03/15/2023 | 2,901 | 2,906 | 2,768 | 2,811 |
| 03/16/2023 | 2,841 | 2,874 | 2,809 | 2,871 |
| 03/17/2023 | 2,879 | 2,909.2 | 2,790.4 | 2,804 |
| 03/20/2023 | 2,781 | 2,860 | 2,756 | 2,844 |
| 03/21/2023 | 2,849 | 2,941 | 2,849 | 2,941 |
| 03/22/2023 | 2,934 | 2,946 | 2,919.66 | 2,930 |
| 03/23/2023 | 2,923 | 2,926 | 2,882 | 2,889 |
| 03/24/2023 | 2,867 | 2,877.15 | 2,789 | 2,817 |
| 03/27/2023 | 2,851 | 2,851 | 2,815 | 2,839 |
| 03/28/2023 | 2,854 | 2,855 | 2,817 | 2,855 |
| 03/29/2023 | 2,864 | 2,896 | 2,855 | 2,886 |
| 03/30/2023 | 2,904 | 2,971.44 | 2,891 | 2,961 |
| 03/31/2023 | 2,963 | 2,995 | 2,946 | 2,987 |
| 04/03/2023 | 2,985 | 2,995.75 | 2,956 | 2,963 |
| 04/04/2023 | 2,983 | 3,004 | 2,929 | 2,929 |
| 04/05/2023 | 2,939 | 2,947 | 2,900 | 2,930 |
| 04/06/2023 | 2,927 | 3,004 | 2,927 | 2,988 |
| 04/11/2023 | 2,993 | 3,034 | 2,989 | 3,001 |
| 04/12/2023 | 3,001 | 3,009 | 2,967 | 2,979 |
| 04/13/2023 | 2,980 | 3,027 | 2,978.11 | 3,016 |
| 04/14/2023 | 3,046 | 3,103.56 | 3,021 | 3,086 |
| 04/17/2023 | 3,093 | 3,120 | 3,086 | 3,120 |
| 04/18/2023 | 3,129 | 3,148 | 3,114 | 3,131 |
| 04/19/2023 | 3,117 | 3,133 | 3,109 | 3,128 |
| 04/20/2023 | 3,137 | 3,137 | 3,078 | 3,078 |
| 04/21/2023 | 3,060 | 3,125 | 3,060 | 3,125 |
| 04/24/2023 | 3,147 | 3,151 | 3,112 | 3,126 |
| 04/25/2023 | 3,266 | 3,322.34 | 3,212 | 3,259 |
| 04/26/2023 | 3,295 | 3,295 | 3,198.99 | 3,261 |
| 04/27/2023 | 3,268 | 3,269 | 3,192 | 3,192 |
| 04/28/2023 | 3,196 | 3,260 | 3,180 | 3,247 |
| 05/02/2023 | 3,256 | 3,310 | 3,238 | 3,259 |
| 05/03/2023 | 3,277 | 3,300 | 3,248 | 3,273 |
| 05/04/2023 | 3,274 | 3,280.09 | 3,229 | 3,238 |
| 05/05/2023 | 3,230 | 3,265 | 3,217.25 | 3,253 |
| 05/09/2023 | 3,245 | 3,289 | 3,241 | 3,281 |
| 05/10/2023 | 3,289 | 3,310 | 3,242 | 3,242 |
| 05/11/2023 | 3,246 | 3,275.13 | 3,227 | 3,246 |
| 05/12/2023 | 3,261 | 3,276 | 3,209 | 3,210 |
| 05/15/2023 | 3,221 | 3,262 | 3,216 | 3,262 |
| 05/16/2023 | 3,260 | 3,281 | 3,247 | 3,268 |
| 05/17/2023 | 3,259 | 3,293 | 3,244 | 3,281 |
| 05/18/2023 | 3,314 | 3,323 | 3,292 | 3,303 |
| 05/19/2023 | 3,287 | 3,321.5 | 3,263 | 3,306 |
| 05/22/2023 | 3,291 | 3,334 | 3,272.85 | 3,318 |
| 05/23/2023 | 3,310 | 3,360.52 | 3,292 | 3,330 |
| 05/24/2023 | 3,303 | 3,303.5 | 3,230.63 | 3,280 |
| 05/25/2023 | 3,240 | 3,295 | 3,200 | 3,272 |
| 05/26/2023 | 3,289 | 3,289 | 3,235 | 3,257 |
| 05/30/2023 | 3,272 | 3,341 | 3,266 | 3,307 |
| 05/31/2023 | 3,293 | 3,347 | 3,265 | 3,286 |
| 06/01/2023 | 3,304 | 3,330.5 | 3,289 | 3,311 |
| 06/02/2023 | 3,324 | 3,374 | 3,320 | 3,374 |
| 06/05/2023 | 3,375 | 3,383.79 | 3,325 | 3,341 |
| 06/06/2023 | 3,330 | 3,363 | 3,322 | 3,358 |
| 06/07/2023 | 3,357 | 3,368 | 3,314 | 3,314 |
| 06/08/2023 | 3,301 | 3,341 | 3,301 | 3,328 |
| 06/09/2023 | 3,341 | 3,376 | 3,330 | 3,372 |
| 06/12/2023 | 3,390 | 3,427 | 3,381 | 3,427 |
| 06/13/2023 | 3,438 | 3,446 | 3,400 | 3,421 |
| 06/14/2023 | 3,404 | 3,415 | 3,386 | 3,400 |
| 06/15/2023 | 3,401 | 3,411 | 3,381 | 3,400 |
| 06/16/2023 | 3,425 | 3,464.23 | 3,414 | 3,445 |
| 06/19/2023 | 3,435 | 3,464 | 3,420 | 3,449 |
| 06/20/2023 | 3,433 | 3,438.17 | 3,387.6 | 3,399 |
| 06/21/2023 | 3,390 | 3,421 | 3,371.53 | 3,392 |
| 06/22/2023 | 3,390 | 3,431 | 3,307 | 3,355 |
| 06/23/2023 | 3,348 | 3,363 | 3,259 | 3,271 |
| 06/26/2023 | 3,338 | 3,353 | 3,265 | 3,325 |
| 06/27/2023 | 3,345 | 3,357 | 3,324 | 3,349 |
| 06/28/2023 | 3,350 | 3,405 | 3,345.96 | 3,389 |
| 06/29/2023 | 3,390 | 3,405 | 3,355 | 3,359 |
| 06/30/2023 | 3,374 | 3,398 | 3,353 | 3,386 |
| 07/03/2023 | 3,397 | 3,406 | 3,378 | 3,401 |
| 07/04/2023 | 3,399 | 3,414 | 3,386 | 3,392 |
| 07/05/2023 | 3,370 | 3,392 | 3,368.37 | 3,371 |
| 07/06/2023 | 3,380 | 3,394 | 3,280 | 3,299 |
| 07/07/2023 | 3,300 | 3,340 | 3,285 | 3,309 |
| 07/10/2023 | 3,301 | 3,346 | 3,287.97 | 3,324 |
| 07/11/2023 | 3,339 | 3,344 | 3,304 | 3,331 |
| 07/12/2023 | 3,335 | 3,390 | 3,323 | 3,383 |
| 07/13/2023 | 3,363 | 3,380.58 | 3,341.62 | 3,362 |
| 07/14/2023 | 3,341 | 3,372 | 3,334.76 | 3,344 |
| 07/17/2023 | 3,344 | 3,364 | 3,330 | 3,338 |
| 07/18/2023 | 3,330 | 3,366 | 3,330 | 3,352 |
| 07/19/2023 | 3,399 | 3,445 | 3,398 | 3,401 |
| 07/20/2023 | 3,394 | 3,418 | 3,381 | 3,418 |
| 07/21/2023 | 3,416 | 3,430.79 | 3,407 | 3,422 |
| 07/24/2023 | 3,398 | 3,434 | 3,386 | 3,395 |
| 07/25/2023 | 3,401 | 3,405 | 3,363.66 | 3,364 |
| 07/26/2023 | 3,364 | 3,406 | 3,356.68 | 3,393 |
| 07/27/2023 | 3,405 | 3,480 | 3,405 | 3,471 |
| 07/28/2023 | 3,470 | 3,493 | 3,458 | 3,486 |
| 07/31/2023 | 3,465 | 3,517 | 3,462.65 | 3,499 |
| 08/01/2023 | 3,492 | 3,510 | 3,479 | 3,481 |
| 08/02/2023 | 3,443 | 3,455.38 | 3,394 | 3,422 |
| 08/03/2023 | 3,407 | 3,435.78 | 3,388 | 3,409 |
| 08/04/2023 | 3,417 | 3,452 | 3,399 | 3,448 |
| 08/07/2023 | 3,425 | 3,480 | 3,425 | 3,480 |
| 08/08/2023 | 3,456 | 3,490 | 3,456 | 3,471 |
| 08/09/2023 | 3,499 | 3,526 | 3,490 | 3,505 |
| 08/10/2023 | 3,525 | 3,541.53 | 3,514 | 3,527 |
| 08/11/2023 | 3,503 | 3,533 | 3,496 | 3,499 |
| 08/14/2023 | 3,499 | 3,530 | 3,499 | 3,522 |
| 08/15/2023 | 3,507 | 3,514 | 3,449.98 | 3,498 |
| 08/16/2023 | 3,485 | 3,524 | 3,480 | 3,489 |
| 08/17/2023 | 3,413 | 3,472 | 3,413 | 3,429 |
| 08/18/2023 | 3,406 | 3,406 | 3,361 | 3,388 |
| 08/21/2023 | 3,393 | 3,434 | 3,393 | 3,397 |
| 08/22/2023 | 3,419 | 3,438 | 3,409.08 | 3,412 |
| 08/23/2023 | 3,413 | 3,441 | 3,410 | 3,432 |
| 08/24/2023 | 3,455 | 3,470 | 3,375 | 3,375 |
| 08/25/2023 | 3,367 | 3,391 | 3,353 | 3,358 |
| 08/29/2023 | 3,393 | 3,430 | 3,386.03 | 3,430 |
| 08/30/2023 | 3,435 | 3,467.39 | 3,428 | 3,447 |
| 08/31/2023 | 3,438 | 3,469 | 3,433 | 3,440 |
| 09/01/2023 | 3,454 | 3,493 | 3,454 | 3,469 |
| 09/04/2023 | 3,502 | 3,510.66 | 3,475 | 3,485 |
| 09/05/2023 | 3,468 | 3,565 | 3,455 | 3,565 |
| 09/06/2023 | 3,532 | 3,566 | 3,514 | 3,554 |
| 09/07/2023 | 3,538 | 3,607 | 3,528 | 3,557 |
| 09/08/2023 | 3,575 | 3,601.51 | 3,547.69 | 3,600 |
| 09/11/2023 | 3,600 | 3,627 | 3,578 | 3,583 |
| 09/12/2023 | 3,587 | 3,608.55 | 3,575 | 3,581 |
| 09/13/2023 | 3,579 | 3,651 | 3,572.54 | 3,641 |
| 09/14/2023 | 3,645 | 3,652 | 3,600 | 3,639 |
| 09/15/2023 | 3,694 | 3,709 | 3,665 | 3,678 |
| 09/18/2023 | 3,673 | 3,682 | 3,616 | 3,628 |
| 09/19/2023 | 3,647 | 3,652 | 3,605 | 3,605 |
| 09/20/2023 | 3,609 | 3,661 | 3,604.5 | 3,632 |
| 09/21/2023 | 3,626 | 3,642 | 3,583 | 3,587 |
| 09/22/2023 | 3,567 | 3,618 | 3,555 | 3,595 |
| 09/25/2023 | 3,584 | 3,587.76 | 3,549 | 3,576 |
| 09/26/2023 | 3,510 | 3,542 | 3,481 | 3,511 |
| 09/27/2023 | 3,511 | 3,531.39 | 3,496 | 3,496 |
| 09/28/2023 | 3,486 | 3,493 | 3,445 | 3,484 |
| 09/29/2023 | 3,532 | 3,532 | 3,464 | 3,464 |
| 10/02/2023 | 3,475 | 3,489 | 3,447 | 3,466 |
| 10/03/2023 | 3,450 | 3,470 | 3,415 | 3,415 |
| 10/04/2023 | 3,395 | 3,406.98 | 3,273 | 3,286 |
| 10/05/2023 | 3,286 | 3,349 | 3,265 | 3,317 |
| 10/06/2023 | 3,332 | 3,350 | 3,269 | 3,332 |
| 10/09/2023 | 3,309 | 3,321.4 | 3,209.86 | 3,235 |
| 10/10/2023 | 3,271 | 3,332 | 3,260 | 3,332 |
| 10/11/2023 | 3,375 | 3,382 | 3,303 | 3,349 |
| 10/12/2023 | 3,367 | 3,381 | 3,318 | 3,322 |
| 10/13/2023 | 3,315 | 3,334 | 3,246 | 3,259 |
| 10/16/2023 | 3,274 | 3,305 | 3,236 | 3,294 |
| 10/17/2023 | 3,296 | 3,353 | 3,295 | 3,323 |
| 10/18/2023 | 3,490 | 3,490 | 3,357 | 3,366 |
| 10/19/2023 | 3,412 | 3,451 | 3,313 | 3,341 |
| 10/20/2023 | 3,330 | 3,345 | 3,246 | 3,246 |
| 10/23/2023 | 3,245 | 3,297 | 3,229 | 3,292 |
| 10/24/2023 | 3,308 | 3,339 | 3,267 | 3,296 |
| 10/25/2023 | 3,298 | 3,313 | 3,265 | 3,296 |
| 10/26/2023 | 3,269 | 3,314 | 3,252 | 3,261 |
| 10/27/2023 | 3,266 | 3,305 | 3,235 | 3,288 |
| 10/30/2023 | 3,302 | 3,341 | 3,289 | 3,305 |
| 10/31/2023 | 3,319 | 3,360 | 3,312 | 3,328 |
| 11/01/2023 | 3,343 | 3,392 | 3,288 | 3,370 |
| 11/02/2023 | 3,385 | 3,403 | 3,309 | 3,312 |
| 11/03/2023 | 3,323 | 3,337 | 3,218.52 | 3,251 |
| 11/06/2023 | 3,260 | 3,297 | 3,251 | 3,294 |
| 11/07/2023 | 3,284 | 3,304 | 3,263 | 3,293 |
| 11/08/2023 | 3,289 | 3,330 | 3,280 | 3,296 |
| 11/09/2023 | 3,288 | 3,315 | 3,272 | 3,292 |
| 11/10/2023 | 3,286 | 3,326 | 3,229.66 | 3,264 |
| 11/13/2023 | 3,285 | 3,305 | 3,270 | 3,280 |
| 11/14/2023 | 3,253 | 3,326 | 3,252 | 3,323 |
| 11/15/2023 | 3,336 | 3,394 | 3,304 | 3,389 |
| 11/16/2023 | 3,374 | 3,399 | 3,284 | 3,284 |
| 11/17/2023 | 3,286 | 3,348 | 3,281.6 | 3,342 |
| 11/20/2023 | 3,342 | 3,363 | 3,334 | 3,342 |
| 11/21/2023 | 3,343 | 3,348 | 3,333 | 3,340 |
| 11/22/2023 | 3,342 | 3,370 | 3,305 | 3,344 |
| 11/23/2023 | 3,346 | 3,355 | 3,195 | 3,204 |
| 11/24/2023 | 3,188 | 3,231 | 3,166 | 3,216 |
| 11/27/2023 | 3,212 | 3,232 | 3,181 | 3,205 |
| 11/28/2023 | 3,202 | 3,227 | 3,169 | 3,177 |
| 11/29/2023 | 3,175 | 3,176 | 3,109.88 | 3,110 |
| 11/30/2023 | 3,121 | 3,166 | 3,080.72 | 3,091 |
| 12/01/2023 | 3,101 | 3,194 | 3,082 | 3,182 |
| 12/04/2023 | 3,182 | 3,206 | 3,147.66 | 3,180 |
| 12/05/2023 | 3,161 | 3,240 | 3,158 | 3,240 |
| 12/06/2023 | 3,262 | 3,299 | 3,220 | 3,281 |
| 12/07/2023 | 3,258 | 3,304 | 3,235 | 3,291 |
| 12/08/2023 | 3,296 | 3,367.47 | 3,296 | 3,343 |
| 12/11/2023 | 3,343 | 3,371 | 3,331 | 3,354 |
| 12/12/2023 | 3,368 | 3,406 | 3,356 | 3,369 |
| 12/13/2023 | 3,371 | 3,392 | 3,347 | 3,356 |
| 12/14/2023 | 3,419 | 3,494 | 3,403 | 3,494 |
| 12/15/2023 | 3,493 | 3,498.29 | 3,462 | 3,481 |
| 12/18/2023 | 3,461 | 3,545 | 3,440 | 3,535 |
| 12/19/2023 | 3,541 | 3,613 | 3,513 | 3,601 |
| 12/20/2023 | 3,647 | 3,680 | 3,593 | 3,638 |
| 12/21/2023 | 3,617 | 3,660 | 3,601 | 3,633 |
| 12/22/2023 | 3,627 | 3,642.65 | 3,602 | 3,634 |
| 12/27/2023 | 3,636 | 3,666 | 3,612 | 3,627 |
| 12/28/2023 | 3,626 | 3,648 | 3,620 | 3,620 |
| 12/29/2023 | 3,625 | 3,656 | 3,619.2 | 3,656 |