1. Share Prices

  2. Whitbread PLC (WTB)

3,128.00p+26.00 (+0.84%)23 Apr 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Whitbread PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20243105.00p3124.00p3095.45p3102.00p630,291
Apr 19, 20243055.00p3090.00p3031.00p3059.00p635,127
Apr 18, 20243105.00p3124.00p3084.88p3085.00p1,630,199
Apr 17, 20243083.00p3121.00p3076.00p3077.00p1,534,822
Apr 16, 20243122.00p3162.00p3087.00p3098.00p690,271
Apr 15, 20243152.00p3217.00p3152.00p3176.00p445,634
Apr 12, 20243215.00p3252.00p3175.00p3175.00p1,045,116
Apr 11, 20243220.00p3220.00p3101.00p3190.00p1,342,004
Apr 10, 20243234.00p3295.00p3223.00p3251.00p1,332,722
Apr 9, 20243237.00p3243.00p3188.00p3214.00p872,591
Apr 8, 20243196.00p3251.00p3191.00p3251.00p1,055,678
Apr 5, 20243191.00p3210.00p3159.00p3198.00p1,188,779
Apr 4, 20243250.00p3269.00p3216.00p3227.00p755,164
Apr 3, 20243286.00p3313.00p3247.00p3277.00p478,047
Apr 2, 20243314.00p3344.00p3293.00p3302.00p828,505
Mar 28, 20243292.00p3357.00p3277.00p3314.00p652,166
Mar 27, 20243280.00p3303.80p3256.00p3283.00p795,511
Mar 26, 20243277.00p3289.75p3263.00p3286.00p427,476
Mar 25, 20243298.00p3299.00p3262.00p3282.00p248,362
Mar 22, 20243265.00p3298.00p3257.00p3292.00p390,834
Mar 21, 20243256.00p3321.00p3242.24p3268.00p3,103,061
Mar 20, 20243193.00p3200.00p3159.00p3193.00p1,605,342
Mar 19, 20243204.00p3221.00p3187.60p3195.00p828,319
Mar 18, 20243216.00p3239.00p3200.00p3217.00p338,612
Mar 15, 20243216.00p3238.00p3202.00p3212.00p1,628,098
Mar 14, 20243294.00p3295.00p3204.00p3216.00p898,199
Mar 13, 20243308.00p3336.00p3286.00p3296.00p2,053,733
Mar 12, 20243297.00p3306.00p3270.00p3302.00p437,679
Mar 11, 20243219.00p3282.00p3218.00p3274.00p631,584
Mar 8, 20243224.00p3234.00p3189.00p3226.00p1,544,862
Mar 7, 20243210.00p3269.00p3210.00p3224.00p2,857,949
Mar 6, 20243175.00p3217.00p3169.00p3204.00p1,313,090
Mar 5, 20243139.00p3176.00p3115.00p3172.00p828,177
Mar 4, 20243230.00p3241.00p3150.00p3152.00p949,931
Mar 1, 20243321.00p3343.00p3238.00p3238.00p1,687,768
Feb 29, 20243450.00p3457.00p3227.00p3303.00p3,650,451
Feb 28, 20243481.00p3493.00p3454.00p3461.00p1,228,134
Feb 27, 20243490.00p3498.00p3457.00p3464.00p1,585,196
Feb 26, 20243517.00p3533.00p3492.00p3492.00p950,070
Feb 23, 20243537.00p3548.00p3475.00p3509.00p1,085,521
Feb 22, 20243594.00p3614.00p3477.00p3542.00p1,252,094
Feb 21, 20243545.00p3592.00p3545.00p3575.00p2,698,919
Feb 20, 20243502.00p3561.00p3502.00p3550.00p467,648
Feb 19, 20243473.00p3514.00p3473.00p3514.00p2,050,089
Feb 16, 20243489.00p3512.42p3467.00p3482.00p1,335,221
Feb 15, 20243463.00p3494.00p3445.00p3483.00p1,217,476
Feb 14, 20243460.00p3480.00p3444.00p3445.00p985,948
Feb 13, 20243488.00p3507.00p3428.00p3446.00p907,832
Feb 12, 20243503.00p3523.00p3477.00p3507.00p378,137
Feb 9, 20243472.00p3502.00p3472.00p3482.00p1,461,082
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.