3,034.00p-53.00 (-1.72%)27 Jul 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Whitbread PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 27, 20213078.00p3087.97p3010.00p3034.00p423,213
Jul 26, 20213005.00p3114.00p3004.00p3087.00p1,144,364
Jul 23, 20213055.00p3085.00p3015.00p3033.00p514,962
Jul 22, 20213041.00p3118.69p3027.00p3028.00p736,438
Jul 21, 20212875.00p3018.00p2875.00p3012.00p966,453
Jul 20, 20212858.00p2888.20p2765.00p2839.00p838,258
Jul 19, 20212880.00p2885.00p2798.80p2837.00p1,896,060
Jul 16, 20212900.00p2999.39p2883.00p2924.00p814,407
Jul 15, 20212938.00p2948.80p2874.00p2874.00p798,765
Jul 14, 20212962.00p3002.00p2928.00p2936.00p719,829
Jul 13, 20213039.00p3045.28p2976.00p2981.00p542,122
Jul 12, 20213133.00p3146.97p3032.80p3038.00p526,172
Jul 9, 20213100.00p3175.00p3090.00p3136.00p614,350
Jul 8, 20213163.00p3171.00p3039.00p3083.00p809,968
Jul 7, 20213222.00p3261.00p3183.00p3198.00p370,038
Jul 6, 20213240.00p3280.23p3209.00p3222.00p474,273
Jul 5, 20213232.00p3259.00p3188.61p3240.00p448,742
Jul 2, 20213199.00p3218.00p3170.00p3203.00p482,463
Jul 1, 20213164.00p3212.60p3140.00p3190.00p657,416
Jun 30, 20213119.00p3157.00p3070.00p3122.00p738,622
Jun 29, 20213083.00p3145.00p3080.00p3118.00p556,442
Jun 28, 20213171.00p3188.00p3088.00p3097.00p622,041
Jun 25, 20213255.00p3256.00p3171.00p3196.00p486,063
Jun 24, 20213266.00p3270.00p3214.61p3250.00p780,828
Jun 23, 20213261.00p3278.00p3221.00p3250.00p579,120
Jun 22, 20213235.00p3285.00p3227.20p3264.00p434,328
Jun 21, 20213178.00p3239.00p3144.00p3224.00p617,079
Jun 18, 20213346.00p3353.88p3186.00p3202.00p1,177,125
Jun 17, 20213299.00p3445.00p3270.00p3353.00p964,721
Jun 16, 20213268.00p3308.11p3245.00p3290.00p1,446,040
Jun 15, 20213271.00p3304.00p3235.00p3263.00p358,397
Jun 14, 20213335.00p3358.00p3247.00p3255.00p444,221
Jun 11, 20213286.00p3347.00p3280.00p3315.00p385,830
Jun 10, 20213369.00p3445.00p3279.00p3282.00p357,620
Jun 9, 20213340.00p3393.00p3311.00p3331.00p494,272
Jun 8, 20213241.00p3354.00p3231.00p3340.00p571,724
Jun 7, 20213238.00p3257.00p3204.00p3230.00p296,035
Jun 4, 20213192.00p3243.00p3170.00p3233.00p491,373
Jun 3, 20213249.00p3264.00p3163.00p3194.00p785,434
Jun 2, 20213250.00p3266.00p3204.00p3243.00p1,025,862
Jun 1, 20213190.00p3285.00p3187.00p3260.00p542,394
May 28, 20213237.00p3242.00p3182.00p3182.00p351,615
May 27, 20213202.00p3282.95p3194.00p3203.00p819,469
May 26, 20213148.00p3203.00p3132.00p3190.00p404,575
May 25, 20213167.00p3183.00p3132.00p3141.00p465,916
May 24, 20213103.00p3155.00p3063.00p3150.00p312,277
May 21, 20213096.00p3142.00p3073.00p3091.00p996,288
May 20, 20213073.00p3086.00p3000.00p3077.00p593,077
May 19, 20213061.00p3084.00p3003.59p3035.00p760,236
May 18, 20213140.00p3140.00p3046.39p3084.00p857,625
Showing 1 to 50 of 253