Whitbread plc (WTB.L) LSE

3,086.00

-19(-0.61%)

Updated at August 18 05:04PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20253,1413,1053,1053,1413,091754,986
August 14, 20253,0933,0803,0803,0973,057.71.13M
August 13, 20253,0553,0773,0773,0923,043498,388
August 12, 20253,0223,0583,0583,0583,022419,086
August 11, 20253,0373,0233,0233,0533,016226,778
August 08, 20253,0443,0503,0503,053.43,030440,771
August 07, 20253,0753,0413,0413,104.013,041647,675
August 06, 20253,0143,0413,0413,0463,004771,033
August 05, 20253,0002,9992,9993,0152,983321,505
August 04, 20253,0042,9962,9963,0132,988.321.11M
August 01, 20253,0352,9992,9993,0542,993567,262
July 31, 20253,1003,0533,0533,1273,019791,628
July 30, 20253,1163,1263,1263,1373,107.72391,573
July 29, 20253,1873,1083,1083,1993,108829,117
July 28, 20253,2673,1943,1943,268.033,185397,101
July 25, 20253,2443,2393,2393,2443,205445,473
July 24, 20253,2323,2433,2433,2683,200291,256
July 23, 20253,2363,2283,2283,2513,208410,628
July 22, 20253,1653,2063,2063,2233,160363,977
July 21, 20253,1803,1793,1793,1883,168358,970
July 18, 20253,1443,1823,1823,1823,117445,632
July 17, 20253,0473,1213,1213,1293,035.52440,763
July 16, 20253,0213,0243,0243,059.863,020616,861
July 15, 20253,0523,0523,0523,077.163,0441.22M
July 14, 20253,0083,0563,0563,0613,007374,716
July 11, 20253,0723,0263,0263,0812,998.981.95M
July 10, 20253,0093,0823,0823,082.152,996815,427
July 09, 20252,9572,9822,9823,0072,941595,223
July 08, 20252,9192,9452,9452,9472,911465,644
July 07, 20252,9292,9252,9252,9592,923.56248,504
July 04, 20252,9272,9342,9342,949.782,917918,189
July 03, 20252,9222,9352,9352,9602,913661,702
July 02, 20252,9392,8992,8992,9882,8881.29M
July 01, 20252,8352,9182,9182,9182,828869,848
June 30, 20252,8292,8232,8232,8372,818502,806
June 27, 20252,7852,8292,8292,8292,780.69476,721
June 26, 20252,7832,7822,7822,7832,752369,944
June 25, 20252,7562,7562,7562,7852,748976,675
June 24, 20252,7912,7702,7702,813.912,766396,042
June 23, 20252,7412,7282,7282,7782,7171.55M
June 20, 20252,7722,7642,7642,7922,763.861.43M
June 19, 20252,7732,7582,7582,7802,707.6550,996
June 18, 20252,7942,7902,7902,8142,779662,382
June 17, 20252,8412,7802,7802,8412,778.12569,781
June 16, 20252,7772,8182,8182,8382,752.5424,204
June 13, 20252,7822,7782,7782,7972,764.93651,175
June 12, 20252,8662,8302,8302,8792,825518,676
June 11, 20252,9012,8892,8892,9122,889322,472
June 10, 20252,8772,9042,9042,9052,859.68387,148
June 09, 20252,8572,8632,8632,8662,841324,928
June 06, 20252,8412,8422,8422,8712,837340,313
June 05, 20252,8762,8402,8402,882.722,816796,853
June 04, 20252,8922,8892,8892,9152,889467,697
June 03, 20252,8702,8892,8892,8892,851378,087
June 02, 20252,8842,8712,8712,9052,860503,511
May 30, 20252,8502,8942,8942,912.062,8501.08M
May 29, 20252,8492,8382,8382,8682,819296,918
May 28, 20252,8552,8352,8352,8632,828608,117
May 27, 20252,8212,8472,8472,8602,816.06450,632
May 23, 20252,7852,7992,7992,831.062,772645,754
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved