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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,118.9209
CLOSE 3,115.5652

Low

LOW 2,723

High

HIGH 3,714
DATEOPENHIGHLOWCLOSE
01/02/20243,6543,6763,6153,615
01/03/20243,6003,6453,5573,573
01/04/20243,5683,5853,5453,581
01/05/20243,5553,5853,5353,559
01/08/20243,5753,5893,5373,589
01/09/20243,5923,5943,5483,548
01/10/20243,5513,5563,5313,550
01/11/20243,6063,6863,6023,632
01/12/20243,6663,7143,649.983,661
01/15/20243,6773,682.473,6523,673
01/16/20243,6523,6803,6203,676
01/17/20243,6383,641.593,562.473,606
01/18/20243,6243,6503,6003,635
01/19/20243,6543,6803,5423,548
01/22/20243,5753,6003,5563,556
01/23/20243,5613,5623,4983,536
01/24/20243,5423,6093,5233,609
01/25/20243,6073,6263,5893,601
01/26/20243,6203,6473,5903,646
01/29/20243,6553,664.683,6143,620
01/30/20243,6423,6543,6273,638
01/31/20243,6353,6433,5863,596
02/01/20243,5673,5893,5413,541
02/02/20243,5783,6093,5123,515
02/05/20243,5323,537.53,5133,520
02/06/20243,5303,5593,516.243,543
02/07/20243,5403,5573,5213,539
02/08/20243,5283,5453,4673,467
02/09/20243,4723,5023,4723,482
02/12/20243,5033,5233,4773,507
02/13/20243,4883,5073,4283,446
02/14/20243,4603,4803,4443,445
02/15/20243,4633,4943,4453,483
02/16/20243,4893,512.423,4673,482
02/19/20243,4733,5143,4733,514
02/20/20243,5023,5613,5023,550
02/21/20243,5453,5923,5453,575
02/22/20243,5943,6143,4773,542
02/23/20243,5373,5483,4753,509
02/26/20243,5173,5333,4923,492
02/27/20243,4903,4983,4573,464
02/28/20243,4813,4933,4543,461
02/29/20243,4503,4573,2273,303
03/01/20243,3213,3433,2383,238
03/04/20243,2303,2413,1503,152
03/05/20243,1393,1763,1153,172
03/06/20243,1753,2173,1693,204
03/07/20243,2103,2693,2103,224
03/08/20243,2243,2343,1893,226
03/11/20243,2193,2823,2183,274
03/12/20243,2973,3063,2703,302
03/13/20243,3083,3363,2863,296
03/14/20243,2943,2953,2043,216
03/15/20243,2163,2383,2023,212
03/18/20243,2163,2393,2003,217
03/19/20243,2043,2213,187.63,195
03/20/20243,1933,2003,1593,193
03/21/20243,2563,3213,242.243,268
03/22/20243,2653,2983,2573,292
03/25/20243,2983,2993,2623,282
03/26/20243,2773,289.753,2633,286
03/27/20243,2803,303.83,2563,283
03/28/20243,2923,3573,2773,314
04/02/20243,3143,3443,2933,302
04/03/20243,2863,3133,2473,277
04/04/20243,2503,2693,2163,227
04/05/20243,1913,2103,1593,198
04/08/20243,1963,2513,1913,251
04/09/20243,2373,2433,1883,214
04/10/20243,2343,2953,2233,251
04/11/20243,2203,2203,1013,190
04/12/20243,2153,2523,1753,175
04/15/20243,1523,2173,1523,176
04/16/20243,1223,1623,0873,098
04/17/20243,0833,1213,0763,077
04/18/20243,1053,1243,084.883,085
04/19/20243,0553,0903,0313,059
04/22/20243,1053,1243,095.453,102
04/23/20243,1193,1413,1063,128
04/24/20243,1323,1693,1083,112
04/25/20243,0943,098.82,9963,028
04/26/20243,0463,0653,0213,043
04/29/20243,0503,0843,030.83,047
04/30/20243,1263,2132,9953,167
05/02/20243,0743,1182,9923,001
05/03/20242,9823,0402,9823,007
05/07/20243,0373,066.822,9962,996
05/08/20243,0013,0432,9983,027
05/09/20243,0463,075.063,0333,063
05/10/20243,0633,1073,0593,069
05/13/20243,0713,1073,0643,107
05/14/20243,1033,1383,0843,114
05/15/20243,1103,1333,0643,112
05/16/20243,0933,1373,0933,119
05/17/20243,1073,1473,0873,145
05/20/20243,1373,149.593,1143,131
05/21/20243,1153,1493,0873,090
05/22/20243,0653,1093,0373,051
05/23/20242,9723,0702,9562,956
05/24/20242,9352,9742,9142,925
05/28/20242,9462,9652,9002,909
05/29/20242,8972,8972,8482,855
05/30/20242,8542,9122,8542,909
05/31/20242,9173,0072,9152,953
06/03/20242,9902,997.562,9392,954
06/04/20242,9423,0032,9422,992
06/05/20243,0003,0032,9682,984
06/06/20242,9752,9932,9572,993
06/07/20243,0183,0242,9663,024
06/10/20242,9883,0282,972.612,997
06/11/20243,0103,0162,9692,982
06/12/20242,9813,0072,9573,004
06/13/20242,9973,0072,9372,937
06/14/20242,9322,9522,9052,912
06/17/20242,9272,9502,8822,903
06/18/20242,9853,0482,9552,955
06/19/20242,9462,9782,895.462,940
06/20/20242,9362,9572,9072,956
06/21/20242,9542,9682,9262,951
06/24/20242,9532,9902,9322,961
06/25/20242,9662,9832,944.662,977
06/26/20242,9812,9922,9622,984
06/27/20242,9983,0272,9622,962
06/28/20242,9662,9962,9612,975
07/01/20242,9953,0102,9562,956
07/02/20242,9192,9462,8802,930
07/03/20242,9452,9812,9352,956
07/04/20242,9673,0112,9383,011
07/05/20243,0233,0452,9362,936
07/08/20242,9352,9842,9272,934
07/09/20242,9282,9502,8922,915
07/10/20242,9302,9472,8942,924
07/11/20242,9292,9402,9012,931
07/12/20242,9552,9552,9072,933
07/15/20242,9122,9372,9032,937
07/16/20242,9442,9442,899.542,914
07/17/20242,9222,9382,8982,927
07/18/20242,9462,9502,914.462,927
07/19/20242,9062,9452,8652,897
07/22/20242,8972,8982,8512,856
07/23/20242,8562,8922,8462,869
07/24/20242,8482,8842,8292,849
07/25/20242,8282,8612,797.312,861
07/26/20242,8542,8962,8462,896
07/29/20242,9192,9192,8542,854
07/30/20242,8592,8882,8472,870
07/31/20242,9002,9232,8872,910
08/01/20242,9142,9572,8812,901
08/02/20242,8602,8862,797.652,807
08/05/20242,7402,8062,7232,799
08/06/20242,8212,8342,7642,830
08/07/20242,8472,8702,8232,823
08/08/20242,8072,827.522,7992,807
08/09/20242,8162,8562,811.412,855
08/12/20242,8682,8792,8042,814
08/13/20242,8162,8242,7892,806
08/14/20242,8292,853.12,810.52,815
08/15/20242,8282,8632,8012,847
08/16/20242,8562,8562,807.582,808
08/19/20242,8042,8712,7822,828
08/20/20242,8152,8392,7682,768
08/21/20242,7722,7842,7612,780
08/22/20242,7842,813.672,7782,804
08/23/20242,8122,8482,7362,848
08/27/20242,8432,9152,8362,898
08/28/20242,8952,9012,8322,832
08/29/20242,8732,964.052,8732,937
08/30/20242,9432,9462,884.742,885
09/02/20242,8822,9242,8612,917
09/03/20242,9002,9342,8962,918
09/04/20242,8812,9062,8642,899
09/05/20242,9463,032.032,9243,008
09/06/20243,0133,0262,9842,984
09/09/20243,0043,0652,997.233,050
09/10/20243,0563,0843,0053,065
09/11/20243,0653,0833,0493,061
09/12/20243,0893,1043,0623,087
09/13/20243,0833,1023,0773,077
09/16/20243,0703,0863,0623,063
09/17/20243,0843,131.033,0793,129
09/18/20243,1153,1253,0903,095
09/19/20243,1353,1763,1033,167
09/20/20243,1553,167.273,1263,146
09/23/20243,0963,1733,0803,132
09/24/20243,1493,1703,135.243,166
09/25/20243,1693,187.263,1573,163
09/26/20243,1913,2243,1633,165
09/27/20243,1753,2213,161.983,206
09/30/20243,1913,2013,129.673,134
10/01/20243,1443,1633,1303,154
10/02/20243,1573,1633,0913,118
10/03/20243,1343,1583,118.913,137
10/04/20243,1273,1613,1273,128
10/07/20243,1523,1693,1043,129
10/08/20243,1223,1483,1063,137
10/09/20243,1463,1823,1333,175
10/10/20243,1663,1703,0513,079
10/11/20243,0933,1193,0823,088
10/14/20243,0903,0933,0573,067
10/15/20243,0803,1243,0683,072
10/16/20243,0753,2773,0703,258
10/17/20243,2583,2773,1973,248
10/18/20243,2503,2933,2373,287
10/21/20243,2803,3143,2733,287
10/22/20243,2683,3183,2393,317
10/23/20243,3093,3523,3063,306
10/24/20243,3003,343.173,2963,306
10/25/20243,3253,3453,270.93,293
10/28/20243,3083,3083,2393,239
10/29/20243,2543,2543,1993,225
10/30/20243,2043,2353,1653,175
10/31/20243,1173,1423,0003,013
11/01/20243,0073,0772,9953,063
11/04/20243,0603,1073,0523,077
11/05/20243,0753,1023,0733,074
11/06/20243,0923,1233,0633,075
11/07/20243,1063,1063,0623,062
11/08/20243,0623,0683,0163,029
11/11/20243,0373,0703,0373,040
11/12/20243,0043,0272,9872,987
11/13/20242,9872,9892,8782,930
11/14/20242,9352,9562,9102,941
11/15/20242,8982,9282,8642,909
11/18/20242,9122,935.552,892.132,916
11/19/20242,9222,9362,8502,881
11/20/20242,8772,8942,8642,881
11/21/20242,8852,907.752,8392,875
11/22/20242,8902,912.682,8752,900
11/25/20242,9202,9202,8122,892
11/26/20242,8792,8852,8482,878
11/27/20242,8722,875.532,8362,843
11/28/20242,8472,8492,8082,835
11/29/20242,8292,8502,818.842,850
12/02/20242,8402,8772,807.582,814
12/03/20242,8242,845.582,8092,815
12/04/20242,8262,8762,8082,870
12/05/20242,8702,9812,8652,981
12/06/20242,9792,9942,9632,988
12/09/20242,9812,989.252,9082,911
12/10/20242,9022,9302,896.82,927
12/11/20242,9112,9332,8952,925
12/12/20242,9282,9592,9072,946
12/13/20242,9462,9602,9362,942
12/16/20242,9242,9422,9062,942
12/17/20242,9232,936.392,911.482,916
12/18/20242,9292,9402,8732,911
12/19/20242,8722,8992,8482,897
12/20/20242,8872,9182,8592,914
12/23/20242,8982,9232,8802,923
12/24/20242,9352,9622,9272,959
12/27/20242,9432,9582,9032,910
12/30/20242,8852,9562,8852,945
12/31/20242,9162,9592,9162,946