Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Whitbread Historic Prices

 
     
Date Open High Low Close Volume
Aug 20, 2019 4,220.00 4,295.00 4,198.00 4,237.00 1,732,612
Aug 19, 2019 4,119.00 4,216.00 4,086.00 4,215.00 939,890
Aug 16, 2019 4,055.00 4,125.00 4,055.00 4,097.00 350,316
Aug 15, 2019 4,169.00 4,186.00 4,067.00 4,086.00 476,972
Aug 14, 2019 4,229.00 4,262.00 4,158.00 4,169.00 683,982
Aug 13, 2019 4,250.00 4,250.06 4,205.00 4,240.00 82,689
Aug 12, 2019 4,275.00 0.00 0.00 4,240.00 286,956
Aug 9, 2019 4,275.00 4,303.00 4,218.00 4,221.00 457,452
Aug 8, 2019 4,276.00 4,299.00 4,246.00 4,299.00 2,148,387
Aug 7, 2019 4,248.00 4,275.00 4,224.00 4,248.00 309,296
Aug 6, 2019 4,242.00 4,297.00 4,213.00 4,224.00 959,885
Aug 5, 2019 4,455.00 4,332.98 4,251.00 4,255.00 751,478
Aug 2, 2019 4,455.00 4,457.00 4,334.00 4,334.00 788,898
Aug 1, 2019 4,523.00 4,646.00 4,474.00 4,510.00 1,394,314
Jul 31, 2019 4,615.00 4,618.00 4,509.00 4,523.00 1,233,141
Jul 30, 2019 4,646.00 4,686.00 4,629.00 4,646.00 759,314
Jul 29, 2019 4,550.00 4,654.00 4,535.00 4,647.00 1,054,171
Jul 26, 2019 4,509.00 4,590.00 4,508.15 4,554.00 856,517
Jul 25, 2019 4,466.00 4,540.00 4,444.00 4,540.00 6,329,698
Jul 24, 2019 4,510.00 4,540.00 4,420.00 4,460.00 6,378,382
Jul 23, 2019 4,620.00 4,630.00 4,485.00 4,543.00 2,853,200
Jul 22, 2019 4,868.00 4,897.00 4,647.00 4,685.00 3,681,873
Jul 19, 2019 4,900.00 4,922.00 4,861.00 4,902.00 1,438,107
Jul 18, 2019 4,840.00 4,897.00 4,831.00 4,885.00 975,185
Jul 17, 2019 4,893.00 4,897.00 4,833.00 4,870.00 2,433,184
Jul 16, 2019 4,875.00 4,893.00 4,864.00 4,877.00 3,141,172
Jul 15, 2019 4,812.00 4,881.00 4,810.00 4,876.00 2,019,777
Jul 12, 2019 0.00 4,817.00 4,785.00 4,817.00 711,684
Jul 11, 2019 4,819.00 4,819.00 4,782.00 4,790.00 1,021,612
Jul 10, 2019 4,788.00 4,812.00 4,774.00 4,799.00 824,300
Jul 9, 2019 4,789.00 4,818.00 4,775.70 4,795.00 1,113,645
Jul 8, 2019 4,766.00 4,802.00 4,755.00 4,790.00 506,136
Jul 5, 2019 4,761.00 4,777.00 4,738.00 4,771.00 357,920
Jul 4, 2019 4,760.00 4,796.00 4,760.00 4,768.00 201,473
Jul 3, 2019 4,714.00 4,781.00 4,695.00 4,781.00 740,183
Jul 2, 2019 4,705.00 4,710.00 4,677.00 4,689.00 687,466
Jul 1, 2019 4,652.00 4,697.00 4,629.00 4,674.00 591,946
Jun 28, 2019 4,588.00 4,660.00 4,581.00 4,629.00 845,473
Jun 27, 2019 4,539.00 4,592.00 4,529.00 4,583.00 533,215
Jun 26, 2019 4,482.00 4,533.00 4,482.00 4,530.00 506,028
Jun 25, 2019 4,477.00 4,500.00 4,465.00 4,500.00 674,115
Jun 24, 2019 4,511.00 4,536.00 4,484.35 4,490.00 985,683
Jun 21, 2019 4,492.00 4,538.00 4,487.00 4,510.00 1,805,281
Jun 20, 2019 4,598.00 4,604.00 4,480.00 4,509.00 1,425,385
Jun 19, 2019 4,525.00 4,650.00 4,500.00 4,625.00 948,998
Jun 18, 2019 4,675.00 4,685.00 4,584.00 4,599.00 668,110
Jun 17, 2019 4,727.00 4,753.00 4,661.00 4,670.00 494,732
Jun 14, 2019 4,707.00 4,724.00 4,695.00 4,715.00 348,331
Jun 13, 2019 4,730.00 4,731.55 4,677.00 4,708.00 618,525
Jun 12, 2019 4,726.00 4,761.00 4,723.00 4,731.00 382,774
Showing 1 to 50 of 262