Whitbread plc (WTB.L) LSE

2,550.00

-5(-0.20%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,5262,5502,5502,5602,526143,477
December 23, 20252,5702,5552,5552,5842,549.51.11M
December 22, 20252,5292,5642,5642,5642,514568,498
December 19, 20252,5942,5602,5602,6022,538.121.87M
December 18, 20252,4362,5992,5992,6052,4321.53M
December 17, 20252,4152,4432,4432,451.962,403950,427
December 16, 20252,4062,4162,4162,442.592,401521,935
December 15, 20252,3602,4002,4002,4062,3411.69M
December 12, 20252,3882,3492,3492,3962,344816,895
December 11, 20252,3322,4052,4052,409.382,328.76936,006
December 10, 20252,3412,3352,3352,3642,330907,514
December 09, 20252,3532,3612,3612,3922,345572,149
December 08, 20252,4002,3632,3632,4002,355714,818
December 05, 20252,3762,4012,4012,4072,3601.27M
December 04, 20252,3722,3942,3942,4382,3561.24M
December 03, 20252,3902,3702,3702,4312,3701.5M
December 02, 20252,4332,4032,4032,4602,4031.44M
December 01, 20252,4452,4652,4652,542.72,4381.25M
November 28, 20252,6792,4902,4902,7072,4902.59M
November 27, 20252,8302,8122,8122,8572,812533,613
November 26, 20252,8282,8372,8372,8472,780869,145
November 25, 20252,8042,8402,8402,8402,755311,376
November 24, 20252,7842,8022,8022,8262,7791.73M
November 21, 20252,6872,7732,7732,7732,6861M
November 20, 20252,7582,7152,7152,7582,710412,258
November 19, 20252,7412,7422,7422,7552,724666,934
November 18, 20252,7202,7392,7392,7512,712418,006
November 17, 20252,7722,7572,7572,7762,7261.08M
November 14, 20252,7842,7772,7772,8042,756866,876
November 13, 20252,8682,8222,8222,8772,822533,916
November 12, 20252,8832,8622,8622,8832,834608,457
November 11, 20252,8742,8732,8732,9092,860374,500
November 10, 20252,8572,8602,8602,8702,846450,807
November 07, 20252,8392,8332,8332,8662,818437,007
November 06, 20252,8792,8432,8432,8892,816688,426
November 05, 20252,7962,8742,8742,8742,793.92783,579
November 04, 20252,8482,8002,8002,8532,7921.41M
November 03, 20252,8812,8722,8722,8982,866.42861,938
October 31, 20252,9562,8972,8972,9642,873974,891
October 30, 20253,0162,9652,9653,0172,952763,402
October 29, 20253,0713,0463,009.63,0753,046721,610
October 28, 20253,0953,0683,031.343,1043,027960,664
October 27, 20253,1353,1053,067.893,1373,093450,647
October 24, 20253,1753,1303,1303,1753,090392,798
October 23, 20253,1423,1253,1253,1623,087749,161
October 22, 20253,0783,1543,1543,1723,0591.13M
October 21, 20252,9793,0573,0573,0572,951.03547,654
October 20, 20252,9022,9732,9732,9732,900.14775,654
October 17, 20252,8582,9022,9022,9552,8521.1M
October 16, 20253,0702,8932,8933,087.952,8762.66M
October 15, 20253,2703,2243,2243,2733,224421,456
October 14, 20253,2473,2523,2523,258.153,227.72408,228
October 13, 20253,2463,2523,2523,2733,238313,852
October 10, 20253,2643,2453,2453,2783,239534,532
October 09, 20253,2593,2423,2423,2653,196396,743
October 08, 20253,2453,2423,2423,2773,242793,100
October 07, 20253,2653,2563,2563,286.053,249331,888
October 06, 20253,2693,2733,2733,2903,227319,371
October 03, 20253,2523,2743,2743,3023,242485,478
October 02, 20253,2063,2453,2453,2453,203423,717
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved